T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 253.43
-4.14 (-1.61%)
At close: Aug 22, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 245.41 | 251.65 | 243.50 | 247.43 | 246.56 | 6.91% | 5,692 |
| Jul 23, 2025 | 234.45 | 234.45 | 231.07 | 231.44 | 230.63 | -0.84% | 674 |
| Jul 22, 2025 | 231.12 | 237.94 | 231.03 | 233.41 | 232.58 | 0.25% | 2,991 |
| Jul 21, 2025 | 229.40 | 233.86 | 229.40 | 232.83 | 232.01 | 2.39% | 875 |
| Jul 18, 2025 | 227.50 | 228.70 | 226.46 | 227.40 | 226.60 | 0.62% | 271 |
| Jul 17, 2025 | 229.99 | 229.99 | 226.00 | 226.00 | 225.21 | -0.93% | 385 |
| Jul 16, 2025 | 225.29 | 229.17 | 225.29 | 228.12 | 227.32 | 0.95% | 497 |
| Jul 15, 2025 | 228.41 | 228.41 | 225.33 | 225.97 | 225.18 | -1.17% | 43 |
| Jul 14, 2025 | 227.94 | 229.17 | 226.38 | 228.64 | 227.84 | 0.46% | 474 |
| Jul 11, 2025 | 227.00 | 229.00 | 226.33 | 227.60 | 226.79 | -0.39% | 1,461 |
| Jul 10, 2025 | 231.45 | 231.50 | 227.61 | 228.49 | 227.68 | -1.71% | 266,586 |
| Jul 9, 2025 | 233.83 | 234.91 | 231.49 | 232.46 | 231.64 | -1.28% | 2,541 |
| Jul 8, 2025 | 237.00 | 237.00 | 233.81 | 235.46 | 234.63 | -0.84% | 480 |
| Jul 7, 2025 | 241.56 | 241.56 | 236.58 | 237.46 | 236.62 | -1.53% | 502 |
| Jul 3, 2025 | 237.73 | 241.15 | 236.63 | 241.15 | 240.30 | 1.19% | 211 |
| Jul 2, 2025 | 241.25 | 241.51 | 238.17 | 238.33 | 237.49 | -1.61% | 16,425 |
| Jul 1, 2025 | 238.13 | 242.88 | 238.13 | 242.22 | 241.36 | 2.43% | 6,624 |
| Jun 30, 2025 | 235.60 | 238.32 | 234.29 | 236.46 | 235.63 | 0.38% | 1,331 |
| Jun 27, 2025 | 231.64 | 235.63 | 230.21 | 235.56 | 234.73 | 2.14% | 423 |
| Jun 26, 2025 | 231.03 | 232.00 | 229.02 | 230.62 | 229.81 | -0.17% | 1,343 |
| Jun 25, 2025 | 229.84 | 231.28 | 228.70 | 231.01 | 230.20 | 0.79% | 3,307 |
| Jun 24, 2025 | 228.32 | 229.69 | 226.84 | 229.19 | 228.39 | 1.87% | 6,653 |
| Jun 23, 2025 | 220.11 | 224.99 | 220.11 | 224.99 | 224.19 | 1.33% | 752 |
| Jun 20, 2025 | 224.15 | 224.15 | 220.95 | 222.03 | 221.25 | -0.19% | 1,410 |