T-Mobile USA, Inc. (TMUS.Z)
NASDAQ: TMUS.Z · Real-Time Price · USD · Preferred Stock
21.75
-0.03 (-0.14%)
Apr 10, 2026, 4:00 PM EDT - Market closed
T-Mobile USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.86 | 21.98 | 21.65 | 21.65 | 21.65 | -0.60% | 7,756 |
| Apr 9, 2026 | 21.74 | 21.84 | 21.71 | 21.78 | 21.78 | 0.46% | 8,390 |
| Apr 8, 2026 | 21.79 | 21.86 | 21.58 | 21.68 | 21.68 | 0.60% | 16,250 |
| Apr 7, 2026 | 21.31 | 21.56 | 21.12 | 21.55 | 21.55 | 1.17% | 34,707 |
| Apr 6, 2026 | 21.43 | 21.51 | 21.25 | 21.30 | 21.30 | 0.09% | 27,472 |
| Apr 2, 2026 | 21.13 | 21.48 | 21.13 | 21.28 | 21.28 | 0.31% | 4,638 |
| Apr 1, 2026 | 21.26 | 21.61 | 21.22 | 21.22 | 21.22 | -0.16% | 9,701 |
| Mar 31, 2026 | 21.25 | 21.58 | 21.13 | 21.25 | 21.25 | 0.14% | 206,122 |
| Mar 30, 2026 | 21.60 | 21.60 | 21.22 | 21.22 | 21.22 | -0.75% | 4,813 |
| Mar 27, 2026 | 21.39 | 21.48 | 21.34 | 21.38 | 21.38 | -0.09% | 44,081 |
| Mar 26, 2026 | 21.53 | 21.53 | 21.30 | 21.40 | 21.40 | -1.13% | 32,314 |
| Mar 25, 2026 | 21.72 | 21.72 | 21.49 | 21.65 | 21.65 | -0.53% | 9,303 |
| Mar 24, 2026 | 21.39 | 21.83 | 21.35 | 21.76 | 21.76 | 1.78% | 15,433 |
| Mar 23, 2026 | 21.42 | 21.83 | 21.24 | 21.38 | 21.38 | 0.71% | 16,185 |
| Mar 20, 2026 | 21.59 | 21.61 | 21.21 | 21.23 | 21.23 | -1.94% | 25,006 |
| Mar 19, 2026 | 21.64 | 21.80 | 21.64 | 21.65 | 21.65 | -0.07% | 12,825 |
| Mar 18, 2026 | 21.95 | 21.95 | 21.60 | 21.67 | 21.67 | -1.03% | 15,768 |
| Mar 17, 2026 | 21.96 | 21.99 | 21.84 | 21.89 | 21.89 | - | 15,041 |
| Mar 16, 2026 | 21.89 | 21.95 | 21.70 | 21.89 | 21.89 | 0.78% | 33,695 |
| Mar 13, 2026 | 21.67 | 22.16 | 21.60 | 21.72 | 21.72 | 0.60% | 25,843 |
| Mar 12, 2026 | 21.82 | 22.08 | 21.55 | 21.59 | 21.59 | -1.05% | 32,358 |
| Mar 11, 2026 | 22.17 | 22.17 | 21.81 | 21.82 | 21.82 | -1.49% | 23,422 |
| Mar 10, 2026 | 22.51 | 22.73 | 22.05 | 22.15 | 22.15 | -1.38% | 29,821 |
| Mar 9, 2026 | 22.93 | 22.93 | 22.41 | 22.46 | 22.46 | -1.75% | 15,174 |
| Mar 6, 2026 | 22.94 | 23.09 | 22.68 | 22.86 | 22.86 | -0.35% | 11,784 |
| Mar 5, 2026 | 23.01 | 23.14 | 22.94 | 22.94 | 22.94 | -0.30% | 7,792 |
| Mar 4, 2026 | 23.10 | 23.24 | 22.94 | 23.01 | 23.01 | -0.17% | 8,903 |
| Mar 3, 2026 | 23.03 | 23.11 | 22.84 | 23.05 | 23.05 | -0.12% | 7,254 |
| Mar 2, 2026 | 22.94 | 23.10 | 22.73 | 23.08 | 23.08 | 0.56% | 16,096 |
| Feb 27, 2026 | 23.05 | 23.14 | 22.75 | 22.95 | 22.95 | -1.92% | 113,570 |
| Feb 26, 2026 | 23.20 | 23.57 | 22.89 | 23.40 | 23.06 | 1.08% | 104,146 |
| Feb 25, 2026 | 23.00 | 23.31 | 22.89 | 23.15 | 22.81 | 0.48% | 19,988 |
| Feb 24, 2026 | 22.92 | 23.13 | 22.82 | 23.04 | 22.70 | 1.01% | 20,151 |
| Feb 23, 2026 | 22.96 | 22.96 | 22.79 | 22.81 | 22.47 | -0.31% | 6,290 |
| Feb 20, 2026 | 23.00 | 23.05 | 22.88 | 22.88 | 22.54 | -0.35% | 4,993 |
| Feb 19, 2026 | 22.92 | 23.14 | 22.77 | 22.96 | 22.62 | - | 7,478 |
| Feb 18, 2026 | 23.03 | 23.04 | 22.94 | 22.96 | 22.62 | -0.34% | 8,803 |
| Feb 17, 2026 | 22.92 | 23.04 | 22.61 | 23.04 | 22.70 | 0.71% | 15,832 |
| Feb 13, 2026 | 22.92 | 22.93 | 22.82 | 22.88 | 22.54 | -0.15% | 12,675 |
| Feb 12, 2026 | 22.86 | 22.93 | 22.76 | 22.91 | 22.57 | 0.09% | 22,330 |
| Feb 11, 2026 | 22.72 | 22.91 | 22.72 | 22.89 | 22.55 | 0.75% | 8,842 |
| Feb 10, 2026 | 22.74 | 22.89 | 22.71 | 22.72 | 22.39 | -0.22% | 11,193 |
| Feb 9, 2026 | 22.71 | 22.93 | 22.71 | 22.77 | 22.44 | 0.18% | 15,185 |
| Feb 6, 2026 | 22.95 | 23.09 | 22.72 | 22.73 | 22.40 | -0.44% | 20,969 |
| Feb 5, 2026 | 22.85 | 22.89 | 22.72 | 22.83 | 22.49 | -1.04% | 18,606 |
| Feb 4, 2026 | 22.94 | 23.07 | 22.86 | 23.07 | 22.73 | 1.05% | 7,461 |
| Feb 3, 2026 | 22.83 | 22.95 | 22.80 | 22.83 | 22.49 | 0.31% | 11,193 |
| Feb 2, 2026 | 22.78 | 23.00 | 22.63 | 22.76 | 22.43 | -0.57% | 11,316 |
| Jan 30, 2026 | 22.95 | 22.95 | 22.70 | 22.89 | 22.55 | 0.18% | 16,660 |
| Jan 29, 2026 | 23.01 | 23.01 | 22.81 | 22.85 | 22.51 | -0.39% | 15,893 |