T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 209.00
+2.07 (1.00%)
At close: Nov 28, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 206.32 | 209.01 | 205.92 | 209.00 | 209.00 | 1.00% | 3,229 |
| Nov 26, 2025 | 206.12 | 207.31 | 205.12 | 206.93 | 206.93 | -0.02% | 784 |
| Nov 25, 2025 | 207.74 | 209.71 | 205.60 | 206.97 | 205.95 | -0.30% | 3,385 |
| Nov 24, 2025 | 208.53 | 210.57 | 205.79 | 207.59 | 206.56 | -0.69% | 690 |
| Nov 21, 2025 | 210.97 | 212.23 | 205.68 | 209.03 | 208.00 | -0.63% | 371 |
| Nov 20, 2025 | 210.08 | 212.15 | 209.83 | 210.35 | 209.32 | -0.68% | 829 |
| Nov 19, 2025 | 212.65 | 213.67 | 210.37 | 211.80 | 210.76 | -1.29% | 448 |
| Nov 18, 2025 | 217.50 | 217.50 | 212.47 | 214.56 | 213.51 | -1.57% | 1,071 |
| Nov 17, 2025 | 215.86 | 218.07 | 214.83 | 217.98 | 216.90 | 0.37% | 1,118 |
| Nov 14, 2025 | 218.00 | 218.00 | 214.00 | 217.18 | 216.11 | 0.72% | 803 |
| Nov 13, 2025 | 213.51 | 216.72 | 211.47 | 215.62 | 214.56 | 0.69% | 2,109 |
| Nov 12, 2025 | 211.60 | 214.53 | 210.63 | 214.15 | 213.10 | 1.44% | 652 |
| Nov 11, 2025 | 206.77 | 212.08 | 205.32 | 211.11 | 210.07 | 2.69% | 2,304 |
| Nov 10, 2025 | 208.57 | 210.00 | 204.60 | 205.59 | 204.58 | -0.63% | 1,170 |
| Nov 7, 2025 | 201.77 | 208.13 | 199.89 | 206.90 | 205.88 | 2.43% | 4,428 |
| Nov 6, 2025 | 204.77 | 205.91 | 199.56 | 201.99 | 201.00 | -1.12% | 9,805 |
| Nov 5, 2025 | 205.51 | 208.00 | 204.20 | 204.29 | 203.28 | -0.39% | 1,037 |
| Nov 4, 2025 | 203.48 | 205.96 | 202.68 | 205.09 | 204.08 | 0.19% | 1,219 |
| Nov 3, 2025 | 210.07 | 210.86 | 204.02 | 204.70 | 203.69 | -2.40% | 1,505 |
| Oct 31, 2025 | 209.83 | 211.25 | 207.58 | 209.74 | 208.71 | -0.65% | 901 |
| Oct 30, 2025 | 215.00 | 216.02 | 210.41 | 211.12 | 210.08 | -1.34% | 20,408 |
| Oct 29, 2025 | 220.32 | 222.64 | 212.23 | 213.98 | 212.93 | -2.94% | 3,741 |
| Oct 28, 2025 | 220.14 | 224.00 | 218.30 | 220.46 | 219.38 | -0.26% | 961 |
| Oct 27, 2025 | 215.58 | 221.03 | 215.56 | 221.03 | 219.95 | 1.96% | 14,319 |
| Oct 24, 2025 | 220.63 | 221.10 | 215.65 | 216.79 | 215.72 | -1.27% | 6,270 |
| Oct 23, 2025 | 228.82 | 237.04 | 215.88 | 219.58 | 218.49 | -3.08% | 11,232 |
| Oct 22, 2025 | 227.93 | 231.24 | 218.80 | 226.56 | 225.45 | -1.24% | 3,353 |
| Oct 21, 2025 | 229.39 | 230.57 | 228.08 | 229.41 | 228.28 | -0.26% | 7,231 |
| Oct 20, 2025 | 230.00 | 230.01 | 226.54 | 230.01 | 228.88 | 0.53% | 2,319 |
| Oct 17, 2025 | 226.41 | 229.26 | 226.41 | 228.79 | 227.66 | 1.02% | 436 |
| Oct 16, 2025 | 229.20 | 230.00 | 225.97 | 226.48 | 225.37 | -0.19% | 18,110 |
| Oct 15, 2025 | 229.00 | 229.49 | 226.90 | 226.90 | 225.78 | -1.14% | 2,710 |
| Oct 14, 2025 | 225.32 | 230.65 | 225.31 | 229.51 | 228.38 | 1.98% | 1,167 |
| Oct 13, 2025 | 229.64 | 229.86 | 225.06 | 225.06 | 223.95 | -1.45% | 696 |
| Oct 10, 2025 | 227.00 | 231.00 | 225.99 | 228.36 | 227.23 | 0.48% | 438 |
| Oct 9, 2025 | 225.86 | 227.84 | 224.86 | 227.26 | 226.14 | 0.59% | 838 |
| Oct 8, 2025 | 225.65 | 226.70 | 224.71 | 225.92 | 224.81 | -0.86% | 686 |
| Oct 7, 2025 | 225.00 | 228.82 | 222.86 | 227.88 | 226.76 | 1.84% | 1,434 |
| Oct 6, 2025 | 230.83 | 230.83 | 222.33 | 223.76 | 222.65 | -2.46% | 3,207 |
| Oct 3, 2025 | 230.70 | 230.70 | 227.16 | 229.40 | 228.27 | -0.32% | 360 |
| Oct 2, 2025 | 232.20 | 233.00 | 229.90 | 230.13 | 229.00 | -1.15% | 1,219 |
| Oct 1, 2025 | 239.62 | 240.49 | 232.08 | 232.80 | 231.65 | -3.05% | 383 |
| Sep 30, 2025 | 237.96 | 240.13 | 237.96 | 240.13 | 238.95 | 1.04% | 6,755 |
| Sep 29, 2025 | 238.28 | 239.81 | 237.02 | 237.65 | 236.48 | 0.01% | 420 |
| Sep 26, 2025 | 239.98 | 239.98 | 237.63 | 237.63 | 236.46 | -0.73% | 156 |
| Sep 25, 2025 | 238.57 | 242.15 | 238.57 | 239.37 | 238.19 | 0.88% | 1,434 |
| Sep 24, 2025 | 240.00 | 242.32 | 237.03 | 237.28 | 236.11 | -0.63% | 8,388 |
| Sep 23, 2025 | 237.96 | 238.77 | 234.82 | 238.77 | 237.59 | 0.56% | 273 |
| Sep 22, 2025 | 240.73 | 240.73 | 234.00 | 237.44 | 236.27 | -0.86% | 1,699 |
| Sep 19, 2025 | 238.86 | 239.66 | 237.10 | 239.49 | 238.31 | -0.05% | 329 |