T-Mobile US, Inc. (LON:0R2L)
London · Delayed Price · Currency is GBP · Price in USD 188.58
-5.02 (-2.59%)
May 14, 2026, 5:12 PM GMT
LON:0R2L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 190.29 | 195.50 | 187.57 | 188.48 | 188.48 | -1.56% | 999 |
| May 13, 2026 | 193.31 | 196.72 | 190.77 | 191.46 | 191.46 | -1.13% | 558 |
| May 12, 2026 | 191.00 | 196.05 | 188.00 | 193.64 | 193.64 | 1.34% | 2,101 |
| May 11, 2026 | 194.00 | 196.75 | 190.50 | 191.08 | 191.08 | -1.24% | 1,666 |
| May 8, 2026 | 196.16 | 201.21 | 193.32 | 193.47 | 193.47 | -0.94% | 1,342 |
| May 7, 2026 | 194.00 | 196.00 | 191.00 | 195.31 | 195.31 | 1.09% | 9,799 |
| May 6, 2026 | 193.51 | 200.00 | 190.00 | 193.20 | 193.20 | -0.77% | 833 |
| May 5, 2026 | 196.50 | 200.00 | 192.80 | 194.69 | 194.69 | 0.36% | 531 |
| May 4, 2026 | 195.50 | 199.20 | 193.19 | 194.00 | 194.00 | -1.03% | 422 |
| May 1, 2026 | 195.27 | 198.50 | 194.00 | 196.01 | 196.01 | 0.38% | 5,388 |
| Apr 30, 2026 | 196.00 | 200.00 | 191.01 | 195.27 | 195.27 | -2.20% | 1,275 |
| Apr 29, 2026 | 189.22 | 200.55 | 188.99 | 199.67 | 199.67 | 7.84% | 5,901 |
| Apr 28, 2026 | 185.20 | 187.36 | 182.00 | 185.15 | 185.15 | -0.18% | 1,915 |
| Apr 27, 2026 | 189.71 | 192.94 | 185.39 | 185.49 | 185.49 | -1.78% | 3,420 |
| Apr 24, 2026 | 194.07 | 198.00 | 187.90 | 188.85 | 188.85 | -2.75% | 1,286 |
| Apr 23, 2026 | 189.07 | 194.63 | 182.34 | 194.19 | 194.19 | 3.25% | 2,466 |
| Apr 22, 2026 | 196.99 | 199.60 | 184.87 | 188.09 | 188.09 | -6.73% | 5,959 |
| Apr 21, 2026 | 198.09 | 206.26 | 194.83 | 201.66 | 201.66 | 1.59% | 2,640 |
| Apr 20, 2026 | 197.27 | 199.99 | 194.60 | 198.49 | 198.49 | 0.39% | 1,515 |
| Apr 17, 2026 | 197.12 | 199.67 | 194.10 | 197.71 | 197.71 | 0.57% | 3,460 |
| Apr 16, 2026 | 190.30 | 196.86 | 188.13 | 196.58 | 196.58 | 2.70% | 1,472 |
| Apr 15, 2026 | 190.05 | 193.26 | 188.99 | 191.42 | 191.42 | 0.98% | 1,255 |
| Apr 14, 2026 | 193.00 | 193.00 | 187.31 | 189.56 | 189.56 | -1.40% | 7,818 |
| Apr 13, 2026 | 195.50 | 198.49 | 191.00 | 192.26 | 192.26 | -1.57% | 1,219 |
| Apr 10, 2026 | 197.76 | 201.67 | 194.71 | 195.32 | 195.32 | -1.02% | 2,206 |
| Apr 9, 2026 | 199.82 | 199.98 | 195.00 | 197.34 | 197.34 | 0.22% | 386 |
| Apr 8, 2026 | 203.00 | 203.50 | 196.70 | 196.91 | 196.91 | -2.04% | 1,684 |
| Apr 7, 2026 | 198.61 | 201.77 | 197.16 | 201.01 | 201.01 | -0.33% | 886 |
| Apr 2, 2026 | 204.25 | 207.33 | 198.89 | 201.67 | 201.67 | -1.45% | 9,078 |
| Apr 1, 2026 | 210.00 | 214.62 | 201.32 | 204.63 | 204.63 | -2.20% | 4,845 |
| Mar 31, 2026 | 213.15 | 218.24 | 209.24 | 209.24 | 209.24 | -2.92% | 7,100 |
| Mar 30, 2026 | 211.15 | 216.33 | 202.95 | 215.53 | 215.53 | 1.49% | 1,097 |
| Mar 27, 2026 | 211.50 | 215.66 | 206.38 | 212.36 | 212.36 | 0.16% | 928 |
| Mar 26, 2026 | 211.80 | 213.11 | 202.96 | 212.02 | 212.02 | 0.36% | 1,025 |
| Mar 25, 2026 | 212.50 | 213.05 | 206.00 | 211.25 | 211.25 | -0.47% | 657 |
| Mar 24, 2026 | 208.00 | 215.25 | 207.10 | 212.25 | 212.25 | 1.60% | 465 |
| Mar 23, 2026 | 208.00 | 213.27 | 202.25 | 208.91 | 208.91 | 0.33% | 1,760 |
| Mar 20, 2026 | 207.84 | 212.33 | 200.00 | 208.22 | 208.22 | 0.90% | 422 |
| Mar 19, 2026 | 208.35 | 210.00 | 203.04 | 206.36 | 206.36 | -0.55% | 742 |
| Mar 18, 2026 | 213.40 | 216.00 | 205.86 | 207.51 | 207.51 | -3.42% | 2,607 |
| Mar 17, 2026 | 214.76 | 218.07 | 209.38 | 214.85 | 214.85 | 0.24% | 382 |
| Mar 16, 2026 | 216.71 | 219.50 | 209.00 | 214.34 | 214.34 | -1.42% | 786 |
| Mar 13, 2026 | 211.50 | 217.44 | 211.50 | 217.43 | 217.43 | 1.41% | 174 |
| Mar 12, 2026 | 214.10 | 217.18 | 210.00 | 214.41 | 214.41 | -0.28% | 774 |
| Mar 11, 2026 | 219.00 | 220.41 | 212.31 | 215.02 | 215.02 | -1.58% | 1,228 |
| Mar 10, 2026 | 215.08 | 220.79 | 215.08 | 218.48 | 218.48 | -0.23% | 4,664 |
| Mar 9, 2026 | 218.57 | 223.00 | 215.62 | 218.98 | 218.98 | -1.01% | 878 |
| Mar 6, 2026 | 220.83 | 221.55 | 214.04 | 221.23 | 221.23 | 0.30% | 534 |
| Mar 5, 2026 | 218.15 | 221.54 | 214.87 | 220.57 | 220.57 | -0.17% | 965 |
| Mar 4, 2026 | 218.86 | 222.05 | 214.92 | 220.94 | 220.94 | 1.75% | 1,251 |