NASDAQ : TMUS
T-Mobile US, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 147.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 156.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
T-Mobile US, Inc. (TMUS) closed at 158.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 153.66 | 159.3 | 153.66 | 158.47 | 3,023,049 | +1.30% |
| 2026-10-30 | 150 | 158.99 | 149.71 | 156.44 | 11,498,165 | +6.21% |
| 2026-10-29 | 150.58 | 152.715 | 146.59 | 147.29 | 7,229,185 | -0.53% |
| 2026-10-28 | 145.76 | 148.45 | 143.75 | 148.08 | 8,377,570 | +0.85% |
| 2026-10-27 | 145.92 | 147.83 | 145.78 | 146.83 | 7,612,314 | -0.07% |
| 2026-10-26 | 145.805 | 147.97 | 143.92 | 146.93 | 7,660,693 | +0.27% |
| 2026-10-23 | 150.6 | 154.82 | 146.32 | 146.54 | 8,572,311 | -7.71% |
| 2026-10-22 | 155.435 | 159.405 | 155.435 | 158.79 | 5,727,151 | +3.28% |
| 2026-10-21 | 151.55 | 155.666 | 151.5 | 153.75 | 5,855,092 | -2.54% |
| 2026-10-20 | 158.98 | 161.62 | 157.088 | 157.75 | 6,266,515 | +1.06% |
| 2026-10-19 | 158.77 | 159.54 | 155.87 | 156.09 | 5,183,048 | -1.89% |
| 2026-10-16 | 158.99 | 159.653 | 156.562 | 159.1 | 5,908,568 | +1.32% |
| 2026-10-15 | 160.74 | 163.17 | 155.753 | 157.03 | 5,489,231 | -0.48% |
| 2026-10-14 | 154.81 | 158.085 | 152.05 | 157.79 | 7,274,035 | +2.64% |
| 2026-10-13 | 151.81 | 154.75 | 151.8 | 153.73 | 5,688,805 | +1.22% |
| 2026-10-12 | 149.6 | 153.61 | 149.58 | 151.87 | 9,038,629 | +2.21% |
| 2026-10-09 | 155.51 | 156.89 | 147.9 | 148.58 | 19,028,258 | -13.27% |
| 2026-10-08 | 168.42 | 171.8 | 167.92 | 171.31 | 4,391,842 | +2.18% |
| 2026-10-07 | 167.99 | 169.78 | 166.88 | 167.65 | 3,885,314 | +1.04% |
| 2026-10-06 | 164.36 | 166.06 | 163.02 | 165.93 | 4,324,430 | +0.78% |
| 2026-10-05 | 162.23 | 164.76 | 162.23 | 164.64 | 4,296,862 | +0.61% |
| 2026-10-02 | 161.6 | 164.57 | 160.81 | 163.64 | 3,410,026 | +1.18% |
| 2026-10-01 | 163.38 | 163.93 | 161.3 | 161.73 | 3,944,969 | -0.83% |
| 2026-09-30 | 162.72 | 164.62 | 162.41 | 163.08 | 3,931,271 | +0.06% |
| 2026-09-29 | 164.47 | 165.46 | 162.76 | 162.98 | 4,312,471 | -2.08% |
| 2026-09-28 | 165.63 | 167.5 | 164.52 | 166.45 | 4,799,979 | +0.62% |
| 2026-09-25 | 165.47 | 166.58 | 164.61 | 165.43 | 3,851,644 | +0.05% |
| 2026-09-24 | 165.58 | 167.74 | 164.65 | 165.35 | 4,986,516 | -0.19% |
| 2026-09-23 | 162.74 | 166.705 | 161.14 | 165.66 | 8,045,140 | +2.00% |
| 2026-09-22 | 166.13 | 166.49 | 161.21 | 162.41 | 7,031,932 | -1.73% |
| 2026-09-21 | 166.52 | 167.96 | 161.85 | 165.27 | 7,006,890 | -1.73% |
| 2026-09-18 | 164.755 | 169.49 | 164.02 | 168.18 | 12,868,072 | +1.04% |
| 2026-09-17 | 176.61 | 176.86 | 166.35 | 166.45 | 6,853,642 | -5.57% |
| 2026-09-16 | 180.68 | 180.925 | 173.17 | 176.26 | 5,304,238 | -2.33% |
| 2026-09-15 | 183.23 | 184.66 | 180.28 | 180.47 | 3,627,342 | -1.33% |
| 2026-09-14 | 184.2 | 185.575 | 182.27 | 182.9 | 2,838,747 | +0.31% |
| 2026-09-11 | 179.115 | 183.9 | 178.655 | 182.33 | 3,675,243 | +2.92% |
| 2026-09-10 | 178.33 | 179.23 | 174.649 | 177.16 | 4,545,058 | -0.10% |
| 2026-09-09 | 180.66 | 181.1 | 176.24 | 177.34 | 3,367,555 | -2.39% |
| 2026-09-08 | 181.24 | 183.263 | 179.61 | 181.69 | 4,200,992 | +0.09% |
| 2026-09-04 | 187.48 | 187.71 | 180.65 | 181.52 | 4,510,107 | -3.46% |
| 2026-09-03 | 188.33 | 189.87 | 186.75 | 188.02 | 3,255,540 | +0.38% |
| 2026-09-02 | 183.56 | 188.07 | 182.43 | 187.3 | 6,034,957 | +2.82% |
| 2026-09-01 | 181.8 | 183.62 | 180.38 | 182.16 | 3,942,808 | +0.95% |
| 2026-08-31 | 180.25 | 182.72 | 179.5 | 180.44 | 3,806,421 | -0.51% |
| 2026-08-28 | 178.77 | 181.5 | 176.49 | 181.37 | 3,127,335 | +2.63% |
| 2026-08-27 | 176.22 | 178.83 | 176.22 | 177.75 | 3,494,784 | -1.04% |
| 2026-08-26 | 180.9 | 182.943 | 179.55 | 179.61 | 3,242,660 | -1.10% |
| 2026-08-25 | 181.41 | 182.66 | 180.9 | 181.61 | 3,269,776 | -0.55% |
| 2026-08-24 | 183.51 | 185.05 | 181.65 | 182.62 | 4,024,295 | -0.23% |
| 2026-08-21 | 182.54 | 185.835 | 181.71 | 183.04 | 4,105,703 | +1.00% |
| 2026-08-20 | 183.325 | 183.325 | 179.985 | 181.22 | 4,088,742 | -0.63% |
| 2026-08-19 | 182.835 | 187.48 | 182.26 | 182.36 | 5,146,751 | -0.21% |
| 2026-08-18 | 183.21 | 184.485 | 180.67 | 182.75 | 4,737,895 | +1.46% |
| 2026-08-17 | 182.41 | 184 | 179.05 | 180.12 | 4,343,209 | -1.36% |
| 2026-08-14 | 183.22 | 183.98 | 181.33 | 182.61 | 2,507,282 | -0.42% |
| 2026-08-13 | 178.39 | 183.6 | 177.925 | 183.38 | 2,998,914 | +3.53% |
| 2026-08-12 | 177.72 | 178.74 | 175.72 | 177.13 | 2,589,417 | -0.81% |
| 2026-08-11 | 176.83 | 181.73 | 176.505 | 178.58 | 3,682,790 | +0.21% |
| 2026-08-10 | 175.94 | 178.2 | 173.095 | 178.2 | 3,795,172 | +0.57% |
| 2026-08-07 | 178.41 | 179.66 | 176.62 | 177.19 | 4,831,540 | -1.54% |
| 2026-08-06 | 177.4 | 180.38 | 176.25 | 179.97 | 4,608,522 | +3.75% |
| 2026-08-05 | 175.2 | 176.76 | 171.18 | 173.46 | 5,294,260 | -2.12% |
| 2026-08-04 | 175.22 | 177.43 | 174.2 | 177.21 | 5,803,561 | +0.07% |
| 2026-08-03 | 175.19 | 177.89 | 175 | 177.09 | 4,471,292 | +2.54% |
| 2026-07-31 | 171.5 | 173.52 | 169.675 | 172.71 | 6,746,166 | -0.36% |
| 2026-07-30 | 176.61 | 180.905 | 173.18 | 173.34 | 6,790,477 | -4.51% |
| 2026-07-29 | 183.13 | 184.091 | 175.65 | 181.52 | 7,260,313 | -0.48% |
| 2026-07-28 | 181.545 | 186.126 | 181.34 | 182.39 | 4,986,762 | +2.92% |
| 2026-07-27 | 180.99 | 184.33 | 177.04 | 177.21 | 5,495,673 | -1.60% |
| 2026-07-24 | 172.155 | 181.985 | 171.52 | 180.09 | 5,629,175 | +5.67% |
| 2026-07-23 | 175.75 | 182.265 | 169.96 | 170.42 | 9,626,363 | -10.75% |
| 2026-07-22 | 194.83 | 195.1 | 189.58 | 190.94 | 4,476,305 | +0.09% |
| 2026-07-21 | 192.7 | 194.36 | 190.589 | 190.77 | 3,725,701 | -2.49% |
| 2026-07-20 | 190.89 | 196.09 | 189 | 195.64 | 3,842,046 | +1.67% |
| 2026-07-17 | 197.11 | 198.855 | 189.825 | 192.43 | 4,580,032 | -0.22% |
| 2026-07-16 | 189.84 | 194.155 | 187.75 | 192.85 | 3,954,093 | +2.79% |
| 2026-07-15 | 186.33 | 190.07 | 186.33 | 187.62 | 2,602,817 | +0.26% |
| 2026-07-14 | 186.88 | 189.26 | 186.205 | 187.13 | 2,885,290 | -0.68% |
| 2026-07-13 | 190 | 190.92 | 188.38 | 188.41 | 3,787,923 | +0.43% |
| 2026-07-10 | 182.02 | 187.725 | 181.455 | 187.61 | 4,554,236 | +3.38% |
| 2026-07-09 | 177.72 | 181.54 | 177.14 | 181.48 | 3,465,869 | +0.74% |
| 2026-07-08 | 185.645 | 186 | 179.6 | 180.14 | 4,403,344 | -2.48% |
| 2026-07-07 | 185.86 | 189.97 | 184.56 | 184.73 | 5,171,332 | +1.62% |
| 2026-07-06 | 179.83 | 182.74 | 177.34 | 181.79 | 7,118,097 | +2.41% |
| 2026-07-02 | 176 | 177.74 | 172.85 | 177.52 | 7,221,471 | +2.58% |
| 2026-07-01 | 169.665 | 173.99 | 169.35 | 173.06 | 5,941,091 | +3.18% |
| 2026-06-30 | 171.349 | 173.71 | 165.66 | 167.73 | 8,600,119 | -3.59% |
| 2026-06-29 | 181.99 | 181.99 | 169 | 173.97 | 7,760,330 | -4.77% |
| 2026-06-26 | 182.7 | 184 | 180.31 | 182.68 | 7,824,874 | +0.61% |
| 2026-06-25 | 179.13 | 183.49 | 178.4 | 181.57 | 4,373,860 | +0.43% |
| 2026-06-24 | 184.46 | 185.38 | 180.7 | 180.79 | 5,542,301 | -2.05% |
| 2026-06-23 | 181.5 | 185.45 | 180 | 184.57 | 8,197,017 | +2.50% |
| 2026-06-22 | 177.7 | 182.08 | 177.31 | 180.06 | 5,827,252 | -0.89% |
| 2026-06-18 | 181.39 | 183.51 | 179.79 | 181.67 | 12,545,508 | +0.20% |
| 2026-06-17 | 183.37 | 184.415 | 179.46 | 181.31 | 6,820,850 | -1.65% |
| 2026-06-16 | 189.265 | 189.89 | 184.01 | 184.36 | 5,430,845 | -2.38% |
| 2026-06-15 | 185.99 | 189.5 | 185 | 188.86 | 5,286,016 | -0.13% |
| 2026-06-12 | 186.57 | 189.64 | 184.3 | 189.1 | 4,237,412 | +1.77% |
| 2026-06-11 | 184.14 | 188.85 | 183.558 | 185.82 | 7,188,901 | +0.15% |
| 2026-06-10 | 181.7 | 185.91 | 179.46 | 185.55 | 5,302,390 | +3.39% |
| 2026-06-09 | 178.43 | 182.96 | 177.714 | 179.46 | 4,668,785 | +0.58% |
| 2026-06-08 | 177.61 | 180.71 | 177.06 | 178.43 | 5,274,038 | +0.19% |
| 2026-06-05 | 179.725 | 181.18 | 177.12 | 178.1 | 6,340,565 | +0.61% |
| 2026-06-04 | 184.81 | 184.88 | 174.02 | 177.02 | 5,960,610 | -2.44% |
| 2026-06-03 | 187.03 | 187.5 | 180.44 | 181.45 | 6,754,977 | -3.91% |
| 2026-06-02 | 187.4 | 189.065 | 185.095 | 188.83 | 4,600,735 | +1.12% |
| 2026-06-01 | 185.26 | 188.82 | 185.01 | 186.74 | 3,448,709 | -0.42% |
| 2026-05-29 | 187.25 | 188.42 | 185.71 | 187.53 | 7,597,945 | -0.24% |
| 2026-05-28 | 191.31 | 192.265 | 188.11 | 189.01 | 3,925,444 | -0.94% |
| 2026-05-27 | 189.995 | 194.29 | 189.57 | 190.81 | 3,077,074 | -0.16% |
| 2026-05-26 | 190.465 | 192.81 | 188.27 | 191.11 | 4,024,956 | -0.19% |
| 2026-05-22 | 191.63 | 192.03 | 190 | 191.47 | 3,974,123 | +0.30% |
| 2026-05-21 | 189.95 | 191.02 | 188.435 | 190.9 | 3,774,664 | +0.39% |
| 2026-05-20 | 192.25 | 194.035 | 188.76 | 190.16 | 3,836,662 | -1.69% |
| 2026-05-19 | 193.01 | 195.01 | 190.65 | 193.42 | 3,606,740 | +1.45% |
| 2026-05-18 | 186.05 | 190.97 | 186.01 | 190.65 | 5,029,893 | +2.93% |
| 2026-05-15 | 190.77 | 191.44 | 185.1 | 185.22 | 7,967,888 | -1.58% |
| 2026-05-14 | 191.05 | 191.55 | 187.5 | 188.19 | 5,650,342 | -1.10% |
| 2026-05-13 | 193.2 | 195.775 | 190 | 190.28 | 3,584,460 | -1.56% |