T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 241.50
+1.20 (0.50%)
At close: Aug 7, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 239.65 | 241.50 | 239.03 | 241.50 | 241.50 | 0.50% | 580 |
| Aug 6, 2025 | 235.85 | 241.88 | 235.28 | 240.30 | 240.30 | 0.82% | 836 |
| Aug 5, 2025 | 241.56 | 241.57 | 237.35 | 238.35 | 238.35 | -0.29% | 1,034 |
| Aug 4, 2025 | 238.27 | 239.17 | 237.16 | 239.05 | 239.05 | 0.52% | 457 |
| Aug 1, 2025 | 240.29 | 241.38 | 237.53 | 237.81 | 237.81 | -0.48% | 5,545 |
| Jul 31, 2025 | 237.18 | 242.06 | 237.10 | 238.96 | 238.96 | -1.21% | 701 |
| Jul 30, 2025 | 239.16 | 241.91 | 238.72 | 241.87 | 241.87 | 0.92% | 545 |
| Jul 29, 2025 | 238.99 | 241.21 | 238.28 | 239.66 | 239.66 | 0.64% | 105,891 |
| Jul 28, 2025 | 242.58 | 242.66 | 238.13 | 238.13 | 238.13 | -2.42% | 1,343 |
| Jul 25, 2025 | 247.40 | 249.64 | 243.66 | 244.05 | 244.05 | -1.37% | 1,540 |
| Jul 24, 2025 | 245.41 | 251.65 | 243.50 | 247.43 | 247.43 | 6.91% | 5,692 |
| Jul 23, 2025 | 234.45 | 234.45 | 231.07 | 231.44 | 231.44 | -0.84% | 674 |
| Jul 22, 2025 | 231.12 | 237.94 | 231.03 | 233.41 | 233.41 | 0.25% | 2,991 |
| Jul 21, 2025 | 229.40 | 233.86 | 229.40 | 232.83 | 232.83 | 2.39% | 875 |
| Jul 18, 2025 | 227.50 | 228.70 | 226.46 | 227.40 | 227.40 | 0.62% | 271 |
| Jul 17, 2025 | 229.99 | 229.99 | 226.00 | 226.00 | 226.00 | -0.93% | 385 |
| Jul 16, 2025 | 225.29 | 229.17 | 225.29 | 228.12 | 228.12 | 0.95% | 497 |
| Jul 15, 2025 | 228.41 | 228.41 | 225.33 | 225.97 | 225.97 | -1.17% | 43 |
| Jul 14, 2025 | 227.94 | 229.17 | 226.38 | 228.64 | 228.64 | 0.46% | 474 |
| Jul 11, 2025 | 227.00 | 229.00 | 226.33 | 227.60 | 227.60 | -0.39% | 1,461 |
| Jul 10, 2025 | 231.45 | 231.50 | 227.61 | 228.49 | 228.49 | -1.71% | 266,586 |
| Jul 9, 2025 | 233.83 | 234.91 | 231.49 | 232.46 | 232.46 | -1.28% | 2,541 |
| Jul 8, 2025 | 237.00 | 237.00 | 233.81 | 235.46 | 235.46 | -0.84% | 480 |
| Jul 7, 2025 | 241.56 | 241.56 | 236.58 | 237.46 | 237.46 | -1.53% | 502 |
| Jul 3, 2025 | 237.73 | 241.15 | 236.63 | 241.15 | 241.15 | 1.19% | 211 |
| Jul 2, 2025 | 241.25 | 241.51 | 238.17 | 238.33 | 238.33 | -1.61% | 16,425 |
| Jul 1, 2025 | 238.13 | 242.88 | 238.13 | 242.22 | 242.22 | 2.43% | 6,624 |
| Jun 30, 2025 | 235.60 | 238.32 | 234.29 | 236.46 | 236.46 | 0.38% | 1,331 |
| Jun 27, 2025 | 231.64 | 235.63 | 230.21 | 235.56 | 235.56 | 2.14% | 423 |
| Jun 26, 2025 | 231.03 | 232.00 | 229.02 | 230.62 | 230.62 | -0.17% | 1,343 |
| Jun 25, 2025 | 229.84 | 231.28 | 228.70 | 231.01 | 231.01 | 0.79% | 3,307 |
| Jun 24, 2025 | 228.32 | 229.69 | 226.84 | 229.19 | 229.19 | 1.87% | 6,653 |
| Jun 23, 2025 | 220.11 | 224.99 | 220.11 | 224.99 | 224.99 | 1.33% | 752 |
| Jun 20, 2025 | 224.15 | 224.15 | 220.95 | 222.03 | 222.03 | -0.19% | 1,410 |
| Jun 18, 2025 | 222.20 | 222.92 | 221.15 | 222.46 | 222.46 | 0.65% | 1,279 |
| Jun 17, 2025 | 222.99 | 225.00 | 218.80 | 221.03 | 221.03 | -4.05% | 84,575 |
| Jun 16, 2025 | 227.50 | 230.37 | 227.50 | 230.37 | 230.37 | 0.82% | 499 |
| Jun 13, 2025 | 226.62 | 229.61 | 220.50 | 228.50 | 228.50 | 0.04% | 740 |
| Jun 12, 2025 | 231.38 | 232.56 | 227.56 | 228.42 | 228.42 | -1.32% | 5,534 |
| Jun 11, 2025 | 237.08 | 237.08 | 230.50 | 231.47 | 231.47 | -2.35% | 1,747 |
| Jun 10, 2025 | 238.01 | 238.01 | 234.75 | 237.05 | 237.05 | -0.91% | 14,602 |
| Jun 9, 2025 | 244.29 | 244.98 | 236.00 | 239.24 | 239.24 | -2.74% | 16,816 |
| Jun 6, 2025 | 246.43 | 247.05 | 244.70 | 245.98 | 245.98 | 0.42% | 818 |
| Jun 5, 2025 | 241.90 | 246.21 | 241.65 | 244.96 | 244.96 | 0.55% | 2,190 |
| Jun 4, 2025 | 245.62 | 246.00 | 242.98 | 243.61 | 243.61 | -0.09% | 879 |
| Jun 3, 2025 | 242.27 | 244.08 | 241.50 | 243.84 | 243.84 | 0.33% | 2,816 |
| Jun 2, 2025 | 240.42 | 243.04 | 239.06 | 243.04 | 243.04 | 0.20% | 173 |
| May 30, 2025 | 239.00 | 242.98 | 238.46 | 242.55 | 242.55 | 1.86% | 1,391 |
| May 29, 2025 | 242.02 | 242.02 | 236.89 | 238.13 | 237.25 | -1.67% | 1,071 |
| May 28, 2025 | 243.04 | 243.16 | 241.61 | 242.18 | 241.28 | -1.10% | 110 |