Skip to main content
T-Mobile US, Inc. (LON:0R2L)
London flag London · Delayed Price · Currency is GBP · Price in USD
210.85
+2.71 (1.30%)
At close: Dec 5, 2025

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025208.16211.18207.46210.33210.331.05%330
Dec 4, 2025208.72209.48206.77208.14208.14-0.49%322
Dec 3, 2025210.12211.52207.50209.16209.160.19%105,893
Dec 2, 2025207.03208.89206.00208.76208.760.72%599
Dec 1, 2025211.00211.00205.58207.27207.27-0.83%649
Nov 28, 2025206.32209.01205.92209.00209.001.00%3,229
Nov 26, 2025206.12207.31205.12206.93206.93-0.02%784
Nov 25, 2025207.74209.71205.60206.97205.95-0.30%3,385
Nov 24, 2025208.53210.57205.79207.59206.56-0.69%690
Nov 21, 2025210.97212.23205.68209.03208.00-0.63%371
Nov 20, 2025210.08212.15209.83210.35209.32-0.68%829
Nov 19, 2025212.65213.67210.37211.80210.76-1.29%448
Nov 18, 2025217.50217.50212.47214.56213.51-1.57%1,071
Nov 17, 2025215.86218.07214.83217.98216.900.37%1,118
Nov 14, 2025218.00218.00214.00217.18216.110.72%803
Nov 13, 2025213.51216.72211.47215.62214.560.69%2,109
Nov 12, 2025211.60214.53210.63214.15213.101.44%652
Nov 11, 2025206.77212.08205.32211.11210.072.69%2,304
Nov 10, 2025208.57210.00204.60205.59204.58-0.63%1,170
Nov 7, 2025201.77208.13199.89206.90205.882.43%4,428
Nov 6, 2025204.77205.91199.56201.99201.00-1.12%9,805
Nov 5, 2025205.51208.00204.20204.29203.28-0.39%1,037
Nov 4, 2025203.48205.96202.68205.09204.080.19%1,219
Nov 3, 2025210.07210.86204.02204.70203.69-2.40%1,505
Oct 31, 2025209.83211.25207.58209.74208.71-0.65%901
Oct 30, 2025215.00216.02210.41211.12210.08-1.34%20,408
Oct 29, 2025220.32222.64212.23213.98212.93-2.94%3,741
Oct 28, 2025220.14224.00218.30220.46219.38-0.26%961
Oct 27, 2025215.58221.03215.56221.03219.951.96%14,319
Oct 24, 2025220.63221.10215.65216.79215.72-1.27%6,270
Oct 23, 2025228.82237.04215.88219.58218.49-3.08%11,232
Oct 22, 2025227.93231.24218.80226.56225.45-1.24%3,353
Oct 21, 2025229.39230.57228.08229.41228.28-0.26%7,231
Oct 20, 2025230.00230.01226.54230.01228.880.53%2,319
Oct 17, 2025226.41229.26226.41228.79227.661.02%436
Oct 16, 2025229.20230.00225.97226.48225.37-0.19%18,110
Oct 15, 2025229.00229.49226.90226.90225.78-1.14%2,710
Oct 14, 2025225.32230.65225.31229.51228.381.98%1,167
Oct 13, 2025229.64229.86225.06225.06223.95-1.45%696
Oct 10, 2025227.00231.00225.99228.36227.230.48%438
Oct 9, 2025225.86227.84224.86227.26226.140.59%838
Oct 8, 2025225.65226.70224.71225.92224.81-0.86%686
Oct 7, 2025225.00228.82222.86227.88226.761.84%1,434
Oct 6, 2025230.83230.83222.33223.76222.65-2.46%3,207
Oct 3, 2025230.70230.70227.16229.40228.27-0.32%360
Oct 2, 2025232.20233.00229.90230.13229.00-1.15%1,219
Oct 1, 2025239.62240.49232.08232.80231.65-3.05%383
Sep 30, 2025237.96240.13237.96240.13238.951.04%6,755
Sep 29, 2025238.28239.81237.02237.65236.480.01%420
Sep 26, 2025239.98239.98237.63237.63236.46-0.73%156
Sep 25, 2025238.57242.15238.57239.37238.190.88%1,434
Sep 24, 2025240.00242.32237.03237.28236.11-0.63%8,388
Sep 23, 2025237.96238.77234.82238.77237.590.56%273
Sep 22, 2025240.73240.73234.00237.44236.27-0.86%1,699
Sep 19, 2025238.86239.66237.10239.49238.31-0.05%329
Sep 18, 2025237.50240.51237.21239.62238.440.52%474
Sep 17, 2025238.42240.55238.20238.39237.220.52%464
Sep 16, 2025239.88240.14236.19237.16235.99-0.77%11,653
Sep 15, 2025241.70244.21239.00239.00237.82-0.96%847
Sep 12, 2025240.31242.75240.01241.32240.130.21%276
Sep 11, 2025240.00241.41239.81240.82239.630.39%3,301
Sep 10, 2025243.23243.23238.70239.88238.70-1.22%189
Sep 9, 2025240.05244.46240.05242.84241.64-0.69%1,047
Sep 8, 2025242.00247.23237.25244.53243.32-3.27%3,661
Sep 5, 2025252.76255.43251.83252.79251.550.68%457
Sep 4, 2025253.00255.72251.10251.10249.86-0.48%1,712
Sep 3, 2025253.57255.89251.32252.30251.06-1.72%61,691
Sep 2, 2025252.50258.36251.29256.71255.441.92%5,799
Aug 29, 2025248.28251.86248.28251.86250.620.42%467
Aug 28, 2025251.36251.36249.46250.80248.69-0.22%227,048
Aug 27, 2025249.78252.27249.78251.35249.240.18%1,487
Aug 26, 2025251.58251.58249.41250.90248.790.16%4,004
Aug 25, 2025253.23253.23250.35250.49248.39-1.16%484
Aug 22, 2025260.00261.25253.43253.43251.30-1.61%512
Aug 21, 2025258.81259.06257.06257.57255.40-0.98%270
Aug 20, 2025259.74261.33259.17260.12257.930.77%3,104
Aug 19, 2025255.73258.30254.44258.13255.960.79%367
Aug 18, 2025255.74256.10254.50256.10253.940.36%833
Aug 15, 2025250.70255.97250.49255.17253.021.50%706
Aug 14, 2025251.03252.32249.55251.39249.280.08%246
Aug 13, 2025252.50253.84250.51251.18249.07-0.27%652
Aug 12, 2025248.66252.21248.30251.87249.751.75%809
Aug 11, 2025245.01247.83245.00247.54245.460.71%591
Aug 8, 2025242.80245.97242.80245.81243.741.78%544
Aug 7, 2025239.65241.50239.03241.50239.470.50%580
Aug 6, 2025235.85241.88235.28240.30238.270.82%836
Aug 5, 2025241.56241.57237.35238.35236.34-0.29%1,034
Aug 4, 2025238.27239.17237.16239.05237.030.52%457
Aug 1, 2025240.29241.38237.53237.81235.81-0.48%5,545
Jul 31, 2025237.18242.06237.10238.96236.94-1.21%701
Jul 30, 2025239.16241.91238.72241.87239.840.92%545
Jul 29, 2025238.99241.21238.28239.66237.640.64%105,891
Jul 28, 2025242.58242.66238.13238.13236.13-2.42%1,343
Jul 25, 2025247.40249.64243.66244.05242.00-1.37%1,540
Jul 24, 2025245.41251.65243.50247.43245.356.91%5,692
Jul 23, 2025234.45234.45231.07231.44229.49-0.84%674
Jul 22, 2025231.12237.94231.03233.41231.440.25%2,991
Jul 21, 2025229.40233.86229.40232.83230.872.39%875
Jul 18, 2025227.50228.70226.46227.40225.490.62%271
Jul 17, 2025229.99229.99226.00226.00224.10-0.93%385