Skip to main content
T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
217.50
-4.07 (-1.84%)
At close: Mar 9, 2026, 4:00 PM EDT
217.18
-0.32 (-0.15%)
Pre-market: Mar 10, 2026, 5:46 AM EDT

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026220.00220.17215.08217.50217.50-1.84%4,939,294
Mar 6, 2026220.35221.92217.98221.57221.570.47%3,482,329
Mar 5, 2026218.19221.80216.98220.54220.540.38%5,289,270
Mar 4, 2026217.74222.09217.07219.71219.710.54%6,473,280
Mar 3, 2026214.61219.57214.00218.53218.531.12%5,428,047
Mar 2, 2026217.00219.34213.75216.11216.11-0.45%5,411,373
Feb 27, 2026213.43217.36212.67217.09217.091.85%6,767,949
Feb 26, 2026218.19218.50212.17213.15212.13-2.52%5,440,592
Feb 25, 2026221.23223.56218.10218.66217.61-1.50%4,793,858
Feb 24, 2026221.13224.75220.27221.98220.920.92%6,832,431
Feb 23, 2026217.14220.97216.84219.95218.902.08%5,272,411
Feb 20, 2026214.31215.97212.05215.46214.430.07%5,430,100
Feb 19, 2026216.17218.53213.61215.30214.270.96%4,818,193
Feb 18, 2026220.18220.60212.90213.25212.23-2.90%7,436,414
Feb 17, 2026220.80224.29219.20219.61218.560.05%6,489,572
Feb 13, 2026216.27219.98214.59219.50218.452.25%8,332,862
Feb 12, 2026212.89220.85212.86214.68213.652.45%15,729,155
Feb 11, 2026191.33210.48188.15209.54208.545.07%12,960,796
Feb 10, 2026196.50199.71196.17199.43198.480.90%6,747,578
Feb 9, 2026196.71198.24195.12197.66196.710.14%4,728,533
Feb 6, 2026201.50202.48196.82197.39196.45-2.21%5,081,636
Feb 5, 2026202.67204.82199.75201.86200.890.03%7,196,339
Feb 4, 2026201.51203.20198.73201.79200.822.08%7,878,454
Feb 3, 2026193.13199.52193.13197.68196.731.38%6,009,657
Feb 2, 2026196.63199.40194.09194.99194.06-1.13%7,820,859
Jan 30, 2026193.32197.32192.70197.21196.274.19%10,733,409
Jan 29, 2026186.56190.08186.25189.28188.371.63%5,916,988
Jan 28, 2026185.13188.13184.49186.25185.360.95%7,418,888
Jan 27, 2026187.15187.54183.26184.49183.61-1.85%6,791,289
Jan 26, 2026186.98188.86186.65187.96187.061.04%4,772,067
Jan 23, 2026184.49186.94183.90186.03185.140.35%4,827,853
Jan 22, 2026183.75186.31183.75185.39184.500.97%6,502,744
Jan 21, 2026182.99184.87181.36183.60182.72-0.03%8,188,006
Jan 20, 2026185.36186.59183.34183.65182.77-1.43%9,026,885
Jan 16, 2026190.20190.49185.18186.32185.43-2.28%8,248,295
Jan 15, 2026192.36192.69189.16190.66189.75-0.71%5,449,971
Jan 14, 2026189.15192.14189.00192.02191.101.24%5,292,361
Jan 13, 2026197.22197.39188.12189.67188.76-3.97%7,654,198
Jan 12, 2026200.34200.77196.47197.51196.56-1.52%5,271,059
Jan 9, 2026196.48202.05196.40200.56199.601.34%3,829,867
Jan 8, 2026196.61199.55195.74197.91196.960.31%5,185,120
Jan 7, 2026198.60199.87195.62197.29196.35-0.66%3,737,391
Jan 6, 2026200.20200.94197.16198.60197.65-1.13%3,240,436
Jan 5, 2026199.17202.44198.43200.86199.900.64%4,021,945
Jan 2, 2026202.25202.69199.03199.58198.62-1.70%3,826,201
Dec 31, 2025202.50204.24202.00203.04202.07-0.37%3,239,542
Dec 30, 2025202.07204.21201.68203.80202.820.32%3,037,798
Dec 29, 2025201.70204.18201.43203.15202.181.07%4,402,314
Dec 26, 2025199.15201.06198.74201.00200.040.99%1,979,483
Dec 24, 2025197.65199.14197.08199.02198.070.68%1,312,010
Dec 23, 2025195.85197.96195.76197.67196.720.98%4,404,066
Dec 22, 2025195.81197.20194.71195.76194.82-0.49%4,712,415
Dec 19, 2025200.85201.26196.11196.73195.79-1.77%17,206,059
Dec 18, 2025199.19202.37199.19200.27199.310.45%6,862,942
Dec 17, 2025198.01201.34197.97199.38198.430.70%6,266,229
Dec 16, 2025196.94199.68195.96198.00197.050.94%5,685,801
Dec 15, 2025195.99197.96194.30196.16195.220.51%5,157,598
Dec 12, 2025194.24197.88194.01195.16194.23-0.09%4,635,255
Dec 11, 2025196.65197.75194.65195.33194.400.01%4,627,723
Dec 10, 2025202.45202.72194.89195.32194.39-2.99%8,175,844
Dec 9, 2025205.54206.15199.17201.35200.39-1.51%6,484,107
Dec 8, 2025209.53209.70203.67204.44203.46-2.48%4,613,231
Dec 5, 2025208.06211.63207.67209.63208.630.78%3,461,476
Dec 4, 2025209.36210.00206.71208.01207.01-0.24%3,694,312
Dec 3, 2025209.63211.81207.28208.51207.51-0.77%3,999,644
Dec 2, 2025207.60210.62205.81210.13209.121.69%4,077,114
Dec 1, 2025208.97209.11205.57206.63205.64-1.14%3,025,947
Nov 28, 2025206.73210.49206.23209.01208.011.10%1,633,942
Nov 26, 2025205.77207.40205.33206.73205.74-0.08%4,003,236
Nov 25, 2025207.71209.80206.50206.90204.89-0.21%6,278,351
Nov 24, 2025208.88209.25205.52207.34205.33-1.02%8,026,371
Nov 21, 2025208.04211.36206.68209.48207.45-0.49%6,287,010
Nov 20, 2025211.32212.32209.89210.51208.47-0.36%5,259,263
Nov 19, 2025212.67213.26210.16211.27209.22-0.85%3,684,041
Nov 18, 2025216.98216.98212.05213.08211.01-1.28%5,857,251
Nov 17, 2025215.91218.33215.01215.84213.75-0.11%7,379,887
Nov 14, 2025217.46218.18214.48216.08213.990.70%4,880,936
Nov 13, 2025212.00216.79211.61214.57212.490.89%5,551,511
Nov 12, 2025211.71214.70210.68212.68210.620.33%3,554,686
Nov 11, 2025208.10212.21207.50211.98209.932.97%5,043,479
Nov 10, 2025206.19207.19204.47205.87203.87-0.55%4,079,707
Nov 7, 2025202.67208.58201.58207.00204.992.98%6,464,121
Nov 6, 2025202.21203.48199.41201.01199.06-1.82%5,909,654
Nov 5, 2025205.61207.26204.11204.74202.76-0.75%3,463,932
Nov 4, 2025204.23206.85203.49206.29204.291.46%4,937,397
Nov 3, 2025209.31209.40202.73203.32201.35-3.20%7,093,282
Oct 31, 2025209.29211.85207.64210.05208.01-0.28%4,956,502
Oct 30, 2025215.22215.98209.58210.65208.61-2.03%6,235,233
Oct 29, 2025220.54221.37212.12215.01212.93-2.26%8,834,563
Oct 28, 2025218.92222.83218.25219.99217.86-0.31%4,467,689
Oct 27, 2025216.98221.64215.55220.68218.541.34%5,968,190
Oct 24, 2025220.01220.22215.60217.77215.66-1.01%5,884,425
Oct 23, 2025225.75225.93215.82219.99217.86-3.26%9,826,417
Oct 22, 2025225.43227.89218.77227.40225.20-0.73%6,674,872
Oct 21, 2025230.09230.51227.64229.08226.86-0.44%3,580,523
Oct 20, 2025228.93230.54226.40230.09227.860.33%4,561,281
Oct 17, 2025227.15229.95226.68229.33227.111.27%3,446,585
Oct 16, 2025229.79230.07225.25226.45224.26-0.09%4,217,752
Oct 15, 2025229.18229.53226.37226.65224.45-1.21%3,286,582
Oct 14, 2025230.00230.65226.98229.42227.201.94%3,894,172