T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 181.14
-4.91 (-2.64%)
Jun 3, 2026, 5:10 PM GMT
LON:0R2L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 188.00 | 190.68 | 180.75 | 182.98 | 182.98 | -2.79% | 6,529 |
| Jun 2, 2026 | 187.34 | 189.20 | 184.96 | 188.24 | 188.24 | 0.94% | 2,173 |
| Jun 1, 2026 | 186.20 | 193.00 | 184.14 | 186.49 | 186.49 | -0.49% | 3,861 |
| May 29, 2026 | 188.61 | 192.00 | 185.82 | 187.41 | 187.41 | -0.40% | 2,581 |
| May 28, 2026 | 191.55 | 194.00 | 188.88 | 189.18 | 188.16 | -1.88% | 1,157 |
| May 27, 2026 | 190.64 | 196.00 | 188.00 | 192.80 | 191.76 | 0.08% | 520 |
| May 26, 2026 | 191.54 | 196.00 | 187.50 | 192.64 | 191.60 | 0.66% | 3,250 |
| May 22, 2026 | 190.68 | 198.00 | 189.50 | 191.37 | 190.34 | 0.61% | 720 |
| May 21, 2026 | 190.07 | 195.00 | 188.00 | 190.21 | 189.19 | -0.02% | 483 |
| May 20, 2026 | 193.42 | 195.75 | 189.01 | 190.25 | 189.23 | -1.23% | 1,168 |
| May 19, 2026 | 190.00 | 195.02 | 189.00 | 192.62 | 191.58 | 1.24% | 1,396 |
| May 18, 2026 | 186.64 | 190.75 | 184.10 | 190.26 | 189.24 | 2.40% | 1,829 |
| May 15, 2026 | 189.40 | 192.40 | 185.66 | 185.80 | 184.80 | -1.21% | 1,404 |
| May 14, 2026 | 190.29 | 195.50 | 187.57 | 188.07 | 187.06 | -1.77% | 1,191 |
| May 13, 2026 | 193.31 | 196.72 | 190.77 | 191.46 | 190.43 | -1.13% | 558 |
| May 12, 2026 | 191.00 | 196.05 | 188.00 | 193.64 | 192.60 | 1.34% | 2,101 |
| May 11, 2026 | 194.00 | 196.75 | 190.50 | 191.08 | 190.05 | -1.24% | 1,666 |
| May 8, 2026 | 196.16 | 201.21 | 193.32 | 193.47 | 192.43 | -0.94% | 1,342 |
| May 7, 2026 | 194.00 | 196.00 | 191.00 | 195.31 | 194.26 | 1.09% | 9,799 |
| May 6, 2026 | 193.51 | 200.00 | 190.00 | 193.20 | 192.16 | -0.77% | 833 |
| May 5, 2026 | 196.50 | 200.00 | 192.80 | 194.69 | 193.64 | 0.36% | 531 |
| May 4, 2026 | 195.50 | 199.20 | 193.19 | 194.00 | 192.96 | -1.03% | 422 |
| May 1, 2026 | 195.27 | 198.50 | 194.00 | 196.01 | 194.96 | 0.38% | 5,388 |
| Apr 30, 2026 | 196.00 | 200.00 | 191.01 | 195.27 | 194.22 | -2.20% | 1,275 |
| Apr 29, 2026 | 189.22 | 200.55 | 188.99 | 199.67 | 198.60 | 7.84% | 5,901 |
| Apr 28, 2026 | 185.20 | 187.36 | 182.00 | 185.15 | 184.15 | -0.18% | 1,915 |
| Apr 27, 2026 | 189.71 | 192.94 | 185.39 | 185.49 | 184.49 | -1.78% | 3,420 |
| Apr 24, 2026 | 194.07 | 198.00 | 187.90 | 188.85 | 187.83 | -2.75% | 1,286 |
| Apr 23, 2026 | 189.07 | 194.63 | 182.34 | 194.19 | 193.15 | 3.25% | 2,466 |
| Apr 22, 2026 | 196.99 | 199.60 | 184.87 | 188.09 | 187.07 | -6.73% | 5,959 |
| Apr 21, 2026 | 198.09 | 206.26 | 194.83 | 201.66 | 200.57 | 1.59% | 2,640 |
| Apr 20, 2026 | 197.27 | 199.99 | 194.60 | 198.49 | 197.42 | 0.39% | 1,515 |
| Apr 17, 2026 | 197.12 | 199.67 | 194.10 | 197.71 | 196.65 | 0.57% | 3,460 |
| Apr 16, 2026 | 190.30 | 196.86 | 188.13 | 196.58 | 195.52 | 2.70% | 1,472 |
| Apr 15, 2026 | 190.05 | 193.26 | 188.99 | 191.42 | 190.39 | 0.98% | 1,255 |
| Apr 14, 2026 | 193.00 | 193.00 | 187.31 | 189.56 | 188.54 | -1.40% | 7,818 |
| Apr 13, 2026 | 195.50 | 198.49 | 191.00 | 192.26 | 191.23 | -1.57% | 1,219 |
| Apr 10, 2026 | 197.76 | 201.67 | 194.71 | 195.32 | 194.27 | -1.02% | 2,206 |
| Apr 9, 2026 | 199.82 | 199.98 | 195.00 | 197.34 | 196.28 | 0.22% | 386 |
| Apr 8, 2026 | 203.00 | 203.50 | 196.70 | 196.91 | 195.85 | -2.04% | 1,684 |
| Apr 7, 2026 | 198.61 | 201.77 | 197.16 | 201.01 | 199.93 | -0.33% | 886 |
| Apr 2, 2026 | 204.25 | 207.33 | 198.89 | 201.67 | 200.58 | -1.45% | 9,078 |
| Apr 1, 2026 | 210.00 | 214.62 | 201.32 | 204.63 | 203.53 | -2.20% | 4,845 |
| Mar 31, 2026 | 213.15 | 218.24 | 209.24 | 209.24 | 208.11 | -2.92% | 7,100 |
| Mar 30, 2026 | 211.15 | 216.33 | 202.95 | 215.53 | 214.37 | 1.49% | 1,097 |
| Mar 27, 2026 | 211.50 | 215.66 | 206.38 | 212.36 | 211.22 | 0.16% | 928 |
| Mar 26, 2026 | 211.80 | 213.11 | 202.96 | 212.02 | 210.88 | 0.36% | 1,025 |
| Mar 25, 2026 | 212.50 | 213.05 | 206.00 | 211.25 | 210.11 | -0.47% | 657 |
| Mar 24, 2026 | 208.00 | 215.25 | 207.10 | 212.25 | 211.11 | 1.60% | 465 |
| Mar 23, 2026 | 208.00 | 213.27 | 202.25 | 208.91 | 207.79 | 0.33% | 1,760 |