T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 229.40
-0.73 (-0.32%)
At close: Oct 3, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 230.70 | 230.70 | 227.16 | 229.40 | 229.40 | -0.32% | 360 |
| Oct 2, 2025 | 232.20 | 233.00 | 229.90 | 230.13 | 230.13 | -1.15% | 1,219 |
| Oct 1, 2025 | 239.62 | 240.49 | 232.08 | 232.80 | 232.80 | -3.05% | 383 |
| Sep 30, 2025 | 237.96 | 240.13 | 237.96 | 240.13 | 240.13 | 1.04% | 6,755 |
| Sep 29, 2025 | 238.28 | 239.81 | 237.02 | 237.65 | 237.65 | 0.01% | 420 |
| Sep 26, 2025 | 239.98 | 239.98 | 237.63 | 237.63 | 237.63 | -0.73% | 156 |
| Sep 25, 2025 | 238.57 | 242.15 | 238.57 | 239.37 | 239.37 | 0.88% | 1,434 |
| Sep 24, 2025 | 240.00 | 242.32 | 237.03 | 237.28 | 237.28 | -0.63% | 8,388 |
| Sep 23, 2025 | 237.96 | 238.77 | 234.82 | 238.77 | 238.77 | 0.56% | 273 |
| Sep 22, 2025 | 240.73 | 240.73 | 234.00 | 237.44 | 237.44 | -0.86% | 1,699 |
| Sep 19, 2025 | 238.86 | 239.66 | 237.10 | 239.49 | 239.49 | -0.05% | 329 |
| Sep 18, 2025 | 237.50 | 240.51 | 237.21 | 239.62 | 239.62 | 0.52% | 474 |
| Sep 17, 2025 | 238.42 | 240.55 | 238.20 | 238.39 | 238.39 | 0.52% | 464 |
| Sep 16, 2025 | 239.88 | 240.14 | 236.19 | 237.16 | 237.16 | -0.77% | 11,653 |
| Sep 15, 2025 | 241.70 | 244.21 | 239.00 | 239.00 | 239.00 | -0.96% | 847 |
| Sep 12, 2025 | 240.31 | 242.75 | 240.01 | 241.32 | 241.32 | 0.21% | 276 |
| Sep 11, 2025 | 240.00 | 241.41 | 239.81 | 240.82 | 240.82 | 0.39% | 3,301 |
| Sep 10, 2025 | 243.23 | 243.23 | 238.70 | 239.88 | 239.88 | -1.22% | 189 |
| Sep 9, 2025 | 240.05 | 244.46 | 240.05 | 242.84 | 242.84 | -0.69% | 1,047 |
| Sep 8, 2025 | 242.00 | 247.23 | 237.25 | 244.53 | 244.53 | -3.27% | 3,661 |
| Sep 5, 2025 | 252.76 | 255.43 | 251.83 | 252.79 | 252.79 | 0.68% | 457 |
| Sep 4, 2025 | 253.00 | 255.72 | 251.10 | 251.10 | 251.10 | -0.48% | 1,712 |
| Sep 3, 2025 | 253.57 | 255.89 | 251.32 | 252.30 | 252.30 | -1.72% | 61,691 |
| Sep 2, 2025 | 252.50 | 258.36 | 251.29 | 256.71 | 256.71 | 1.92% | 5,799 |
| Aug 29, 2025 | 248.28 | 251.86 | 248.28 | 251.86 | 251.86 | 0.42% | 467 |
| Aug 28, 2025 | 251.36 | 251.36 | 249.46 | 250.80 | 249.92 | -0.22% | 227,048 |
| Aug 27, 2025 | 249.78 | 252.27 | 249.78 | 251.35 | 250.47 | 0.18% | 1,487 |
| Aug 26, 2025 | 251.58 | 251.58 | 249.41 | 250.90 | 250.02 | 0.16% | 4,004 |
| Aug 25, 2025 | 253.23 | 253.23 | 250.35 | 250.49 | 249.61 | -1.16% | 484 |
| Aug 22, 2025 | 260.00 | 261.25 | 253.43 | 253.43 | 252.54 | -1.61% | 512 |
| Aug 21, 2025 | 258.81 | 259.06 | 257.06 | 257.57 | 256.66 | -0.98% | 270 |
| Aug 20, 2025 | 259.74 | 261.33 | 259.17 | 260.12 | 259.20 | 0.77% | 3,104 |
| Aug 19, 2025 | 255.73 | 258.30 | 254.44 | 258.13 | 257.22 | 0.79% | 367 |
| Aug 18, 2025 | 255.74 | 256.10 | 254.50 | 256.10 | 255.20 | 0.36% | 833 |
| Aug 15, 2025 | 250.70 | 255.97 | 250.49 | 255.17 | 254.27 | 1.50% | 706 |
| Aug 14, 2025 | 251.03 | 252.32 | 249.55 | 251.39 | 250.51 | 0.08% | 246 |
| Aug 13, 2025 | 252.50 | 253.84 | 250.51 | 251.18 | 250.30 | -0.27% | 652 |
| Aug 12, 2025 | 248.66 | 252.21 | 248.30 | 251.87 | 250.99 | 1.75% | 809 |
| Aug 11, 2025 | 245.01 | 247.83 | 245.00 | 247.54 | 246.67 | 0.71% | 591 |
| Aug 8, 2025 | 242.80 | 245.97 | 242.80 | 245.81 | 244.94 | 1.78% | 544 |
| Aug 7, 2025 | 239.65 | 241.50 | 239.03 | 241.50 | 240.65 | 0.50% | 580 |
| Aug 6, 2025 | 235.85 | 241.88 | 235.28 | 240.30 | 239.45 | 0.82% | 836 |
| Aug 5, 2025 | 241.56 | 241.57 | 237.35 | 238.35 | 237.51 | -0.29% | 1,034 |
| Aug 4, 2025 | 238.27 | 239.17 | 237.16 | 239.05 | 238.20 | 0.52% | 457 |
| Aug 1, 2025 | 240.29 | 241.38 | 237.53 | 237.81 | 236.97 | -0.48% | 5,545 |
| Jul 31, 2025 | 237.18 | 242.06 | 237.10 | 238.96 | 238.12 | -1.21% | 701 |
| Jul 30, 2025 | 239.16 | 241.91 | 238.72 | 241.87 | 241.02 | 0.92% | 545 |
| Jul 29, 2025 | 238.99 | 241.21 | 238.28 | 239.66 | 238.82 | 0.64% | 105,891 |
| Jul 28, 2025 | 242.58 | 242.66 | 238.13 | 238.13 | 237.30 | -2.42% | 1,343 |
| Jul 25, 2025 | 247.40 | 249.64 | 243.66 | 244.05 | 243.19 | -1.37% | 1,540 |