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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.06 | 211.63 | 207.67 | 209.63 | 209.63 | 0.78% | 3,449,169 |
| Dec 4, 2025 | 209.36 | 210.00 | 206.71 | 208.01 | 208.01 | -0.24% | 3,693,477 |
| Dec 3, 2025 | 209.63 | 211.81 | 207.28 | 208.51 | 208.51 | -0.77% | 3,950,586 |
| Dec 2, 2025 | 207.60 | 210.62 | 205.81 | 210.13 | 210.13 | 1.69% | 4,075,186 |
| Dec 1, 2025 | 208.97 | 209.11 | 205.57 | 206.63 | 206.63 | -1.14% | 2,812,852 |
| Nov 28, 2025 | 206.73 | 210.49 | 206.23 | 209.01 | 209.01 | 1.10% | 1,629,011 |
| Nov 26, 2025 | 205.77 | 207.40 | 205.33 | 206.73 | 206.73 | -0.08% | 3,977,441 |
| Nov 25, 2025 | 207.71 | 209.80 | 206.50 | 206.90 | 205.88 | -0.21% | 5,403,202 |
| Nov 24, 2025 | 208.88 | 209.25 | 205.52 | 207.34 | 206.32 | -1.02% | 8,026,371 |
| Nov 21, 2025 | 208.04 | 211.36 | 206.68 | 209.48 | 208.45 | -0.49% | 6,287,010 |
| Nov 20, 2025 | 211.32 | 212.32 | 209.89 | 210.51 | 209.47 | -0.36% | 5,259,263 |
| Nov 19, 2025 | 212.67 | 213.26 | 210.16 | 211.27 | 210.23 | -0.85% | 3,684,041 |
| Nov 18, 2025 | 216.98 | 216.98 | 212.05 | 213.08 | 212.03 | -1.28% | 5,857,251 |
| Nov 17, 2025 | 215.91 | 218.33 | 215.01 | 215.84 | 214.78 | -0.11% | 7,379,887 |
| Nov 14, 2025 | 217.46 | 218.18 | 214.48 | 216.08 | 215.01 | 0.70% | 4,880,936 |
| Nov 13, 2025 | 212.00 | 216.79 | 211.61 | 214.57 | 213.51 | 0.89% | 5,551,511 |
| Nov 12, 2025 | 211.71 | 214.70 | 210.68 | 212.68 | 211.63 | 0.33% | 3,554,686 |
| Nov 11, 2025 | 208.10 | 212.21 | 207.50 | 211.98 | 210.93 | 2.97% | 5,043,479 |
| Nov 10, 2025 | 206.19 | 207.19 | 204.47 | 205.87 | 204.86 | -0.55% | 4,079,707 |
| Nov 7, 2025 | 202.67 | 208.58 | 201.58 | 207.00 | 205.98 | 2.98% | 6,464,121 |
| Nov 6, 2025 | 202.21 | 203.48 | 199.41 | 201.01 | 200.02 | -1.82% | 5,909,654 |
| Nov 5, 2025 | 205.61 | 207.26 | 204.11 | 204.74 | 203.73 | -0.75% | 3,463,932 |
| Nov 4, 2025 | 204.23 | 206.85 | 203.49 | 206.29 | 205.27 | 1.46% | 4,937,397 |
| Nov 3, 2025 | 209.31 | 209.40 | 202.73 | 203.32 | 202.32 | -3.20% | 7,093,282 |
| Oct 31, 2025 | 209.29 | 211.85 | 207.64 | 210.05 | 209.01 | -0.28% | 4,956,502 |
| Oct 30, 2025 | 215.22 | 215.98 | 209.58 | 210.65 | 209.61 | -2.03% | 6,235,233 |
| Oct 29, 2025 | 220.54 | 221.37 | 212.12 | 215.01 | 213.95 | -2.26% | 8,834,563 |
| Oct 28, 2025 | 218.92 | 222.83 | 218.25 | 219.99 | 218.91 | -0.31% | 4,467,689 |
| Oct 27, 2025 | 216.98 | 221.64 | 215.55 | 220.68 | 219.59 | 1.34% | 5,968,190 |
| Oct 24, 2025 | 220.01 | 220.22 | 215.60 | 217.77 | 216.70 | -1.01% | 5,884,425 |
| Oct 23, 2025 | 225.75 | 225.93 | 215.82 | 219.99 | 218.91 | -3.26% | 9,826,417 |
| Oct 22, 2025 | 225.43 | 227.89 | 218.77 | 227.40 | 226.28 | -0.73% | 6,674,872 |
| Oct 21, 2025 | 230.09 | 230.51 | 227.64 | 229.08 | 227.95 | -0.44% | 3,580,523 |
| Oct 20, 2025 | 228.93 | 230.54 | 226.40 | 230.09 | 228.96 | 0.33% | 4,561,281 |
| Oct 17, 2025 | 227.15 | 229.95 | 226.68 | 229.33 | 228.20 | 1.27% | 3,446,585 |
| Oct 16, 2025 | 229.79 | 230.07 | 225.25 | 226.45 | 225.33 | -0.09% | 4,217,752 |
| Oct 15, 2025 | 229.18 | 229.53 | 226.37 | 226.65 | 225.53 | -1.21% | 3,286,582 |
| Oct 14, 2025 | 230.00 | 230.65 | 226.98 | 229.42 | 228.29 | 1.94% | 3,894,172 |
| Oct 13, 2025 | 228.87 | 229.98 | 224.06 | 225.06 | 223.95 | -1.63% | 4,698,294 |
| Oct 10, 2025 | 227.24 | 231.02 | 225.84 | 228.79 | 227.66 | 1.14% | 5,106,302 |
| Oct 9, 2025 | 226.37 | 228.07 | 225.00 | 226.21 | 225.09 | -0.16% | 3,303,684 |
| Oct 8, 2025 | 226.70 | 226.88 | 224.39 | 226.58 | 225.46 | -0.48% | 4,060,062 |
| Oct 7, 2025 | 225.00 | 228.95 | 223.58 | 227.68 | 226.56 | 1.21% | 3,942,733 |
| Oct 6, 2025 | 228.57 | 229.06 | 222.26 | 224.96 | 223.85 | -2.31% | 6,171,685 |
| Oct 3, 2025 | 230.02 | 230.83 | 227.11 | 230.27 | 229.13 | 0.06% | 3,767,402 |
| Oct 2, 2025 | 232.54 | 233.26 | 229.72 | 230.14 | 229.01 | -1.34% | 4,325,494 |
| Oct 1, 2025 | 239.40 | 240.95 | 231.56 | 233.26 | 232.11 | -2.56% | 5,206,712 |
| Sep 30, 2025 | 237.96 | 240.44 | 237.80 | 239.38 | 238.20 | 0.60% | 4,383,116 |
| Sep 29, 2025 | 237.46 | 239.82 | 237.07 | 237.96 | 236.79 | 0.21% | 3,835,810 |
| Sep 26, 2025 | 238.99 | 240.26 | 236.64 | 237.47 | 236.30 | -0.20% | 2,543,429 |