T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
237.47
-0.47 (-0.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 238.99 | 240.26 | 236.64 | 237.47 | 237.47 | -0.20% | 2,543,069 |
| Sep 25, 2025 | 240.17 | 242.31 | 237.24 | 237.94 | 237.94 | -0.19% | 3,824,413 |
| Sep 24, 2025 | 238.19 | 242.37 | 236.99 | 238.40 | 238.40 | -0.46% | 3,683,656 |
| Sep 23, 2025 | 236.60 | 240.78 | 234.76 | 239.49 | 239.49 | 0.86% | 4,668,033 |
| Sep 22, 2025 | 237.03 | 240.32 | 235.11 | 237.44 | 237.44 | -0.31% | 4,686,855 |
| Sep 19, 2025 | 238.83 | 239.79 | 236.44 | 238.17 | 238.17 | -0.28% | 7,442,166 |
| Sep 18, 2025 | 237.53 | 240.74 | 237.21 | 238.83 | 238.83 | -0.26% | 3,545,539 |
| Sep 17, 2025 | 238.90 | 240.82 | 238.33 | 239.45 | 239.45 | 0.77% | 3,422,251 |
| Sep 16, 2025 | 239.88 | 240.15 | 236.15 | 237.62 | 237.62 | -0.88% | 3,639,601 |
| Sep 15, 2025 | 241.39 | 244.24 | 238.42 | 239.74 | 239.74 | -0.82% | 3,062,654 |
| Sep 12, 2025 | 240.09 | 242.82 | 239.68 | 241.72 | 241.72 | 0.14% | 3,085,772 |
| Sep 11, 2025 | 240.24 | 242.34 | 239.52 | 241.39 | 241.39 | 0.42% | 4,321,893 |
| Sep 10, 2025 | 241.89 | 242.90 | 238.50 | 240.38 | 240.38 | -0.96% | 4,942,169 |
| Sep 9, 2025 | 242.53 | 243.72 | 240.84 | 242.72 | 242.72 | -0.07% | 3,651,761 |
| Sep 8, 2025 | 241.13 | 247.25 | 237.40 | 242.90 | 242.90 | -3.90% | 6,313,593 |
| Sep 5, 2025 | 252.83 | 255.74 | 251.61 | 252.76 | 252.76 | 0.25% | 3,294,248 |
| Sep 4, 2025 | 254.21 | 256.69 | 250.75 | 252.12 | 252.12 | -0.21% | 3,349,355 |
| Sep 3, 2025 | 253.31 | 254.41 | 251.32 | 252.66 | 252.66 | -1.26% | 3,822,762 |
| Sep 2, 2025 | 251.70 | 258.66 | 251.20 | 255.89 | 255.89 | 1.55% | 4,055,565 |
| Aug 29, 2025 | 249.03 | 253.15 | 248.86 | 251.99 | 251.99 | 0.57% | 3,204,940 |
| Aug 28, 2025 | 250.72 | 251.65 | 249.38 | 250.56 | 249.69 | -0.32% | 3,595,126 |
| Aug 27, 2025 | 249.78 | 252.27 | 249.57 | 251.36 | 250.49 | 0.06% | 3,212,404 |
| Aug 26, 2025 | 251.58 | 251.83 | 249.42 | 251.20 | 250.33 | -0.21% | 6,515,220 |
| Aug 25, 2025 | 253.10 | 253.39 | 249.88 | 251.74 | 250.86 | -0.08% | 4,295,664 |
| Aug 22, 2025 | 259.96 | 261.25 | 251.14 | 251.95 | 251.07 | -2.41% | 3,985,117 |
| Aug 21, 2025 | 258.06 | 259.50 | 257.01 | 258.16 | 257.26 | -0.33% | 3,330,441 |
| Aug 20, 2025 | 259.94 | 261.56 | 258.73 | 259.01 | 258.11 | 0.31% | 3,875,918 |
| Aug 19, 2025 | 255.15 | 258.46 | 254.20 | 258.22 | 257.32 | 1.19% | 3,641,879 |
| Aug 18, 2025 | 255.61 | 256.73 | 254.04 | 255.18 | 254.29 | 0.22% | 3,309,218 |
| Aug 15, 2025 | 251.12 | 256.19 | 250.30 | 254.63 | 253.74 | 1.73% | 3,939,554 |
| Aug 14, 2025 | 251.58 | 252.50 | 249.28 | 250.31 | 249.44 | -0.21% | 2,951,696 |
| Aug 13, 2025 | 252.50 | 254.03 | 250.45 | 250.84 | 249.97 | -0.57% | 3,152,581 |
| Aug 12, 2025 | 249.50 | 252.59 | 248.30 | 252.28 | 251.40 | 1.37% | 4,620,956 |
| Aug 11, 2025 | 245.74 | 249.01 | 245.48 | 248.87 | 248.00 | 1.59% | 3,976,232 |
| Aug 8, 2025 | 243.22 | 246.75 | 242.95 | 244.98 | 244.13 | 0.84% | 4,261,735 |
| Aug 7, 2025 | 239.61 | 243.18 | 238.51 | 242.93 | 242.09 | 1.55% | 4,061,823 |
| Aug 6, 2025 | 238.34 | 241.90 | 235.56 | 239.22 | 238.39 | 0.12% | 5,160,209 |
| Aug 5, 2025 | 240.93 | 241.49 | 236.83 | 238.93 | 238.10 | -0.86% | 3,775,576 |
| Aug 4, 2025 | 237.74 | 241.40 | 237.08 | 241.01 | 240.17 | 1.61% | 3,755,453 |
| Aug 1, 2025 | 240.44 | 242.01 | 236.91 | 237.20 | 236.38 | -0.51% | 3,481,439 |
| Jul 31, 2025 | 239.38 | 242.05 | 238.12 | 238.41 | 237.58 | -1.31% | 4,079,203 |
| Jul 30, 2025 | 239.33 | 242.79 | 238.59 | 241.58 | 240.74 | 0.97% | 4,213,030 |
| Jul 29, 2025 | 239.17 | 241.30 | 237.80 | 239.25 | 238.42 | 0.45% | 3,563,743 |
| Jul 28, 2025 | 242.58 | 242.96 | 237.28 | 238.19 | 237.36 | -2.20% | 3,703,102 |
| Jul 25, 2025 | 248.26 | 249.91 | 243.10 | 243.55 | 242.70 | -1.60% | 5,205,385 |
| Jul 24, 2025 | 244.00 | 251.75 | 243.50 | 247.50 | 246.64 | 5.80% | 8,623,233 |
| Jul 23, 2025 | 233.17 | 234.95 | 230.72 | 233.93 | 233.12 | 0.29% | 5,621,034 |
| Jul 22, 2025 | 233.64 | 238.16 | 232.78 | 233.25 | 232.44 | 0.27% | 4,004,438 |
| Jul 21, 2025 | 229.83 | 233.97 | 229.61 | 232.62 | 231.81 | 2.38% | 4,431,060 |
| Jul 18, 2025 | 228.71 | 228.79 | 226.24 | 227.21 | 226.42 | 0.08% | 3,773,702 |