T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 214.07
-0.71 (-0.33%)
At close: Feb 20, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 215.00 | 216.59 | 212.00 | 214.07 | 214.07 | -0.33% | 5,977 |
| Feb 19, 2026 | 212.75 | 218.30 | 212.75 | 214.78 | 214.78 | 0.67% | 2,272 |
| Feb 18, 2026 | 219.00 | 221.68 | 213.35 | 213.35 | 213.35 | -3.47% | 2,132 |
| Feb 17, 2026 | 219.50 | 224.28 | 217.05 | 221.01 | 221.01 | 1.29% | 1,339 |
| Feb 13, 2026 | 214.73 | 219.36 | 210.00 | 218.19 | 218.19 | -0.28% | 9,364 |
| Feb 12, 2026 | 210.20 | 220.76 | 209.00 | 218.80 | 218.80 | 8.28% | 5,039 |
| Feb 11, 2026 | 200.05 | 205.60 | 186.00 | 202.07 | 202.07 | 1.45% | 5,358 |
| Feb 10, 2026 | 197.80 | 200.00 | 193.80 | 199.18 | 199.18 | 0.98% | 736 |
| Feb 9, 2026 | 196.42 | 198.12 | 195.32 | 197.24 | 197.24 | -0.35% | 1,509 |
| Feb 6, 2026 | 202.09 | 203.00 | 197.00 | 197.94 | 197.94 | -1.45% | 5,096 |
| Feb 5, 2026 | 202.00 | 204.77 | 199.99 | 200.86 | 200.86 | -0.61% | 2,540 |
| Feb 4, 2026 | 198.03 | 204.10 | 197.89 | 202.09 | 202.09 | 1.39% | 9,285 |
| Feb 3, 2026 | 195.25 | 199.37 | 193.52 | 199.33 | 199.33 | 2.48% | 827 |
| Feb 2, 2026 | 197.53 | 199.75 | 194.50 | 194.50 | 194.50 | -1.23% | 3,892 |
| Jan 30, 2026 | 188.08 | 196.92 | 187.82 | 196.92 | 196.92 | 4.67% | 4,483 |
| Jan 29, 2026 | 186.25 | 189.84 | 185.59 | 188.13 | 188.13 | 0.23% | 393 |
| Jan 28, 2026 | 184.11 | 187.70 | 184.00 | 187.70 | 187.70 | 1.69% | 3,270 |
| Jan 27, 2026 | 188.22 | 189.84 | 183.47 | 184.57 | 184.57 | -1.66% | 913 |
| Jan 26, 2026 | 190.00 | 191.22 | 185.24 | 187.68 | 187.68 | 1.07% | 2,496 |
| Jan 23, 2026 | 185.04 | 186.89 | 184.14 | 185.70 | 185.70 | 0.17% | 2,700 |
| Jan 22, 2026 | 183.99 | 186.41 | 183.28 | 185.39 | 185.39 | 1.85% | 1,693 |
| Jan 21, 2026 | 183.33 | 184.17 | 181.48 | 182.02 | 182.02 | -1.84% | 1,857 |
| Jan 20, 2026 | 185.99 | 187.99 | 184.17 | 185.44 | 185.44 | -0.48% | 1,490 |
| Jan 16, 2026 | 190.11 | 192.00 | 185.13 | 186.33 | 186.33 | -2.34% | 1,189 |
| Jan 15, 2026 | 191.59 | 192.52 | 189.36 | 190.80 | 190.80 | -0.22% | 2,012 |
| Jan 14, 2026 | 190.03 | 192.06 | 188.13 | 191.23 | 191.23 | 0.56% | 881 |
| Jan 13, 2026 | 197.38 | 198.89 | 189.88 | 190.17 | 190.17 | -4.20% | 4,047 |
| Jan 12, 2026 | 200.21 | 201.02 | 197.00 | 198.50 | 198.50 | -1.62% | 4,203 |
| Jan 9, 2026 | 198.26 | 202.00 | 196.36 | 201.78 | 201.78 | 2.05% | 1,724 |
| Jan 8, 2026 | 196.54 | 199.41 | 195.78 | 197.72 | 197.72 | -0.04% | 629 |
| Jan 7, 2026 | 198.25 | 200.17 | 195.80 | 197.80 | 197.80 | -0.48% | 22,806 |
| Jan 6, 2026 | 201.00 | 202.99 | 197.23 | 198.76 | 198.76 | -1.16% | 934 |
| Jan 5, 2026 | 199.86 | 201.12 | 198.09 | 201.10 | 201.10 | 0.55% | 12,188 |
| Jan 2, 2026 | 202.73 | 204.57 | 199.70 | 200.01 | 200.01 | -1.79% | 5,305 |
| Dec 31, 2025 | 203.46 | 204.13 | 202.50 | 203.65 | 203.65 | -0.04% | 279 |
| Dec 30, 2025 | 203.30 | 204.25 | 200.10 | 203.73 | 203.73 | 0.04% | 628 |
| Dec 29, 2025 | 200.60 | 203.95 | 199.09 | 203.65 | 203.65 | 2.32% | 1,214 |
| Dec 24, 2025 | 198.14 | 199.03 | 197.00 | 199.03 | 199.03 | 0.60% | 10,436 |
| Dec 23, 2025 | 195.89 | 197.85 | 194.50 | 197.85 | 197.85 | 1.35% | 5,902 |
| Dec 22, 2025 | 196.81 | 197.79 | 195.00 | 195.21 | 195.21 | -1.21% | 4,815 |
| Dec 19, 2025 | 201.00 | 201.00 | 197.54 | 197.60 | 197.60 | -1.64% | 2,187 |
| Dec 18, 2025 | 199.77 | 202.19 | 198.97 | 200.89 | 200.89 | 0.49% | 443 |
| Dec 17, 2025 | 197.17 | 201.03 | 196.68 | 199.91 | 199.91 | 0.39% | 926 |
| Dec 16, 2025 | 196.00 | 199.57 | 194.97 | 199.14 | 199.14 | 0.93% | 19,153 |
| Dec 15, 2025 | 195.68 | 197.89 | 194.31 | 197.31 | 197.31 | 1.20% | 2,302 |
| Dec 12, 2025 | 195.72 | 197.84 | 193.49 | 194.97 | 194.97 | - | 9,700 |
| Dec 11, 2025 | 195.50 | 197.70 | 194.51 | 194.97 | 194.97 | -0.02% | 2,468 |
| Dec 10, 2025 | 201.63 | 202.64 | 195.00 | 195.00 | 195.00 | -2.78% | 4,643 |
| Dec 9, 2025 | 204.57 | 205.60 | 199.22 | 200.58 | 200.58 | -1.89% | 4,983 |
| Dec 8, 2025 | 209.43 | 209.95 | 204.25 | 204.44 | 204.44 | -2.84% | 1,737 |