Skip to main content
T-Mobile US, Inc. (BMV:TMUS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,250.00
-34.00 (-1.04%)
At close: Apr 27, 2026

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,260.003,260.003,250.003,250.003,250.00-1.04%85
Apr 24, 20263,271.003,288.003,271.003,284.003,284.000.18%235
Apr 22, 20263,317.903,317.903,248.003,278.263,278.26-6.14%639
Apr 21, 20263,492.623,492.623,492.623,492.623,492.621.65%206
Apr 20, 20263,436.003,436.003,436.003,436.003,436.004.22%849
Apr 15, 20263,266.003,299.653,266.003,297.003,297.000.70%462
Apr 14, 20263,255.003,276.003,255.003,274.183,274.18-1.35%280
Apr 13, 20263,355.003,355.003,319.003,319.003,319.00-7.03%140
Apr 7, 20263,570.003,570.003,570.003,570.003,570.001.22%73
Apr 6, 20263,553.513,553.513,527.003,527.003,527.00-7.82%6,279
Mar 30, 20263,826.293,826.293,826.293,826.293,826.29-0.65%5
Mar 27, 20263,843.003,859.003,843.003,851.403,851.401.92%140
Mar 26, 20263,779.003,779.003,779.003,779.003,779.00-0.16%51
Mar 24, 20263,785.003,785.003,785.003,785.003,785.003.95%10
Mar 23, 20263,641.003,641.003,641.003,641.003,641.00-10
Mar 18, 20263,667.003,667.003,641.003,641.003,641.00-4.11%133
Mar 11, 20263,798.003,798.003,797.003,797.003,797.000.89%292
Mar 10, 20263,806.003,806.003,763.603,763.603,763.60-3.00%61
Mar 9, 20263,880.003,880.003,880.003,880.003,880.000.78%67
Mar 4, 20263,850.003,850.003,850.003,850.003,850.00-8
Mar 3, 20263,850.003,850.003,850.003,850.003,850.002.28%14
Mar 2, 20263,764.003,764.003,764.003,764.003,764.002.84%7
Feb 26, 20263,659.903,659.903,659.903,659.903,642.33-2.56%121
Feb 25, 20263,755.973,755.973,755.973,755.973,737.94-1.70%476
Feb 24, 20263,836.003,838.003,800.003,821.003,802.661.87%331
Feb 23, 20263,720.003,751.003,720.003,751.003,732.990.13%64
Feb 18, 20263,746.003,746.003,746.003,746.003,728.02-1.32%21
Feb 17, 20263,805.003,805.003,796.003,796.003,777.781.23%257
Feb 12, 20263,760.743,795.003,750.003,750.003,732.004.27%263
Feb 11, 20263,268.003,596.823,268.003,596.323,579.064.97%248
Feb 10, 20263,399.003,426.003,399.003,426.003,409.550.47%263
Feb 6, 20263,415.003,415.003,410.003,410.003,393.63-2.88%1,437
Feb 5, 20263,511.003,511.003,511.003,511.003,494.150.19%24
Feb 4, 20263,461.823,504.503,461.823,504.503,487.682.53%134
Feb 3, 20263,422.003,433.003,418.003,418.003,401.59-0.12%410
Jan 30, 20263,423.003,423.003,417.563,422.003,405.577.75%884
Jan 27, 20263,230.003,230.003,170.003,176.003,160.75-1.67%84
Jan 23, 20263,245.003,245.003,225.003,230.003,214.50-0.87%98
Jan 22, 20263,258.203,258.203,258.203,258.203,242.561.19%88
Jan 21, 20263,172.003,220.003,172.003,220.003,204.54-0.92%1,322
Jan 20, 20263,289.003,289.003,250.013,250.013,234.41-1.37%15,970
Jan 16, 20263,325.003,325.003,277.003,295.003,279.18-1.93%192
Jan 15, 20263,400.003,400.003,358.003,360.003,343.87-1.25%436
Jan 14, 20263,398.003,420.003,395.003,402.503,386.170.80%504
Jan 13, 20263,480.003,480.003,364.503,375.353,359.15-4.38%856
Jan 12, 20263,530.003,530.003,530.003,530.003,513.06-2.16%33
Jan 9, 20263,624.003,624.003,607.003,608.003,590.681.58%99
Jan 8, 20263,577.073,577.073,530.003,552.003,534.95-0.72%52
Jan 7, 20263,638.003,638.003,560.003,577.773,560.60-0.62%44
Jan 6, 20263,600.003,600.003,600.003,600.003,582.72-1.85%15,839
Dec 30, 20253,668.003,668.003,668.003,668.003,650.390.11%81
Dec 29, 20253,664.003,664.003,664.003,664.003,646.412.26%11
Dec 26, 20253,583.003,583.003,583.003,583.003,565.801.50%15
Dec 23, 20253,530.003,530.003,530.003,530.003,513.06-0.56%83
Dec 22, 20253,550.003,550.003,550.003,550.003,532.96-2.23%34
Dec 18, 20253,631.003,631.003,631.003,631.003,613.572.40%18
Dec 16, 20253,546.003,546.003,546.003,546.003,528.980.68%16
Dec 11, 20253,530.003,530.003,519.003,522.003,505.09-0.93%972
Dec 10, 20253,644.003,644.003,552.643,555.003,537.94-2.87%64
Dec 9, 20253,659.923,659.923,659.923,659.923,642.35-3.84%24
Dec 5, 20253,900.003,900.003,805.003,806.273,788.000.62%291
Dec 4, 20253,815.003,815.003,783.003,783.003,764.84-0.83%48
Dec 3, 20253,814.753,814.753,814.753,814.753,796.440.68%19
Dec 1, 20253,815.003,815.003,789.003,789.003,770.81-0.68%216
Nov 28, 20253,815.003,815.003,815.003,815.003,796.690.32%245
Nov 26, 20253,803.003,803.003,803.003,803.003,784.74-1.35%18
Nov 21, 20253,855.003,855.003,855.003,855.003,817.78-0.82%111
Nov 19, 20253,887.003,887.003,887.003,887.003,849.47-1.96%15
Nov 18, 20253,964.593,964.593,964.583,964.583,926.300.50%111
Nov 13, 20253,898.003,949.003,898.003,945.003,906.910.13%3,885
Nov 12, 20253,939.703,939.703,939.703,939.703,901.661.41%20
Nov 11, 20253,791.003,885.003,791.003,885.003,847.492.48%100
Nov 10, 20253,775.003,791.003,775.003,791.003,754.401.28%138
Nov 6, 20253,743.003,743.003,743.003,743.003,706.86-4.03%4,265
Nov 4, 20253,823.413,900.003,823.413,900.003,862.353.89%44
Nov 3, 20253,835.003,835.003,752.003,754.143,717.90-3.74%316
Oct 31, 20253,900.003,900.003,900.003,900.003,862.35-0.37%1,662
Oct 30, 20253,990.003,990.003,914.003,914.503,876.71-0.65%511
Oct 29, 20253,928.003,940.003,928.003,940.003,901.96-3.31%32
Oct 28, 20254,031.004,079.004,031.004,075.004,035.660.44%122