Skip to main content
T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
209.63
+1.62 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
209.99
+0.36 (0.17%)
After-hours: Dec 5, 2025, 7:49 PM EST

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025208.06211.63207.67209.63209.630.78%3,449,169
Dec 4, 2025209.36210.00206.71208.01208.01-0.24%3,693,477
Dec 3, 2025209.63211.81207.28208.51208.51-0.77%3,950,586
Dec 2, 2025207.60210.62205.81210.13210.131.69%4,075,186
Dec 1, 2025208.97209.11205.57206.63206.63-1.14%2,812,852
Nov 28, 2025206.73210.49206.23209.01209.011.10%1,629,011
Nov 26, 2025205.77207.40205.33206.73206.73-0.08%3,977,441
Nov 25, 2025207.71209.80206.50206.90205.88-0.21%5,403,202
Nov 24, 2025208.88209.25205.52207.34206.32-1.02%8,026,371
Nov 21, 2025208.04211.36206.68209.48208.45-0.49%6,287,010
Nov 20, 2025211.32212.32209.89210.51209.47-0.36%5,259,263
Nov 19, 2025212.67213.26210.16211.27210.23-0.85%3,684,041
Nov 18, 2025216.98216.98212.05213.08212.03-1.28%5,857,251
Nov 17, 2025215.91218.33215.01215.84214.78-0.11%7,379,887
Nov 14, 2025217.46218.18214.48216.08215.010.70%4,880,936
Nov 13, 2025212.00216.79211.61214.57213.510.89%5,551,511
Nov 12, 2025211.71214.70210.68212.68211.630.33%3,554,686
Nov 11, 2025208.10212.21207.50211.98210.932.97%5,043,479
Nov 10, 2025206.19207.19204.47205.87204.86-0.55%4,079,707
Nov 7, 2025202.67208.58201.58207.00205.982.98%6,464,121
Nov 6, 2025202.21203.48199.41201.01200.02-1.82%5,909,654
Nov 5, 2025205.61207.26204.11204.74203.73-0.75%3,463,932
Nov 4, 2025204.23206.85203.49206.29205.271.46%4,937,397
Nov 3, 2025209.31209.40202.73203.32202.32-3.20%7,093,282
Oct 31, 2025209.29211.85207.64210.05209.01-0.28%4,956,502
Oct 30, 2025215.22215.98209.58210.65209.61-2.03%6,235,233
Oct 29, 2025220.54221.37212.12215.01213.95-2.26%8,834,563
Oct 28, 2025218.92222.83218.25219.99218.91-0.31%4,467,689
Oct 27, 2025216.98221.64215.55220.68219.591.34%5,968,190
Oct 24, 2025220.01220.22215.60217.77216.70-1.01%5,884,425
Oct 23, 2025225.75225.93215.82219.99218.91-3.26%9,826,417
Oct 22, 2025225.43227.89218.77227.40226.28-0.73%6,674,872
Oct 21, 2025230.09230.51227.64229.08227.95-0.44%3,580,523
Oct 20, 2025228.93230.54226.40230.09228.960.33%4,561,281
Oct 17, 2025227.15229.95226.68229.33228.201.27%3,446,585
Oct 16, 2025229.79230.07225.25226.45225.33-0.09%4,217,752
Oct 15, 2025229.18229.53226.37226.65225.53-1.21%3,286,582
Oct 14, 2025230.00230.65226.98229.42228.291.94%3,894,172
Oct 13, 2025228.87229.98224.06225.06223.95-1.63%4,698,294
Oct 10, 2025227.24231.02225.84228.79227.661.14%5,106,302
Oct 9, 2025226.37228.07225.00226.21225.09-0.16%3,303,684
Oct 8, 2025226.70226.88224.39226.58225.46-0.48%4,060,062
Oct 7, 2025225.00228.95223.58227.68226.561.21%3,942,733
Oct 6, 2025228.57229.06222.26224.96223.85-2.31%6,171,685
Oct 3, 2025230.02230.83227.11230.27229.130.06%3,767,402
Oct 2, 2025232.54233.26229.72230.14229.01-1.34%4,325,494
Oct 1, 2025239.40240.95231.56233.26232.11-2.56%5,206,712
Sep 30, 2025237.96240.44237.80239.38238.200.60%4,383,116
Sep 29, 2025237.46239.82237.07237.96236.790.21%3,835,810
Sep 26, 2025238.99240.26236.64237.47236.30-0.20%2,543,429
Sep 25, 2025240.17242.31237.24237.94236.77-0.19%3,824,413
Sep 24, 2025238.19242.37236.99238.40237.22-0.46%3,683,656
Sep 23, 2025236.60240.78234.76239.49238.310.86%4,668,033
Sep 22, 2025237.03240.32235.11237.44236.27-0.31%4,686,855
Sep 19, 2025238.83239.79236.44238.17237.00-0.28%7,442,166
Sep 18, 2025237.53240.74237.21238.83237.65-0.26%3,545,539
Sep 17, 2025238.90240.82238.33239.45238.270.77%3,422,251
Sep 16, 2025239.88240.15236.15237.62236.45-0.88%3,639,601
Sep 15, 2025241.39244.24238.42239.74238.56-0.82%3,062,654
Sep 12, 2025240.09242.82239.68241.72240.530.14%3,085,772
Sep 11, 2025240.24242.34239.52241.39240.200.42%4,321,893
Sep 10, 2025241.89242.90238.50240.38239.19-0.96%4,942,169
Sep 9, 2025242.53243.72240.84242.72241.52-0.07%3,651,761
Sep 8, 2025241.13247.25237.40242.90241.70-3.90%6,313,593
Sep 5, 2025252.83255.74251.61252.76251.510.25%3,294,248
Sep 4, 2025254.21256.69250.75252.12250.88-0.21%3,349,355
Sep 3, 2025253.31254.41251.32252.66251.41-1.26%3,823,074
Sep 2, 2025251.70258.66251.20255.89254.631.55%4,055,565
Aug 29, 2025249.03253.15248.86251.99250.750.57%3,204,940
Aug 28, 2025250.72251.65249.38250.56248.45-0.32%3,595,126
Aug 27, 2025249.78252.27249.57251.36249.240.06%3,212,404
Aug 26, 2025251.58251.83249.42251.20249.08-0.21%6,515,220
Aug 25, 2025253.10253.39249.88251.74249.62-0.08%4,295,664
Aug 22, 2025259.96261.25251.14251.95249.83-2.41%3,985,117
Aug 21, 2025258.06259.50257.01258.16255.99-0.33%3,330,441
Aug 20, 2025259.94261.56258.73259.01256.830.31%3,875,918
Aug 19, 2025255.15258.46254.20258.22256.041.19%3,641,879
Aug 18, 2025255.61256.73254.04255.18253.030.22%3,309,218
Aug 15, 2025251.12256.19250.30254.63252.481.73%3,939,554
Aug 14, 2025251.58252.50249.28250.31248.20-0.21%2,951,696
Aug 13, 2025252.50254.03250.45250.84248.73-0.57%3,152,581
Aug 12, 2025249.50252.59248.30252.28250.151.37%4,620,956
Aug 11, 2025245.74249.01245.48248.87246.771.59%3,976,232
Aug 8, 2025243.22246.75242.95244.98242.920.84%4,261,735
Aug 7, 2025239.61243.18238.51242.93240.881.55%4,061,823
Aug 6, 2025238.34241.90235.56239.22237.200.12%5,160,209
Aug 5, 2025240.93241.49236.83238.93236.92-0.86%3,775,576
Aug 4, 2025237.74241.40237.08241.01238.981.61%3,755,453
Aug 1, 2025240.44242.01236.91237.20235.20-0.51%3,481,439
Jul 31, 2025239.38242.05238.12238.41236.40-1.31%4,079,203
Jul 30, 2025239.33242.79238.59241.58239.540.97%4,213,030
Jul 29, 2025239.17241.30237.80239.25237.230.45%3,563,743
Jul 28, 2025242.58242.96237.28238.19236.18-2.20%3,703,102
Jul 25, 2025248.26249.91243.10243.55241.50-1.60%5,205,385
Jul 24, 2025244.00251.75243.50247.50245.415.80%8,623,233
Jul 23, 2025233.17234.95230.72233.93231.960.29%5,621,034
Jul 22, 2025233.64238.16232.78233.25231.280.27%4,004,438
Jul 21, 2025229.83233.97229.61232.62230.662.38%4,431,060
Jul 18, 2025228.71228.79226.24227.21225.300.08%3,773,702
Jul 17, 2025227.61229.29225.94227.03225.12-0.75%3,509,333