T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
244.89
+0.07 (0.03%)
Dec 3, 2024, 2:04 PM EST - Market open
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 246.94 | 247.82 | 243.51 | 244.82 | 244.82 | -0.86% | 3,263,927 |
| Nov 29, 2024 | 245.81 | 247.48 | 244.44 | 246.94 | 246.94 | 0.30% | 1,806,047 |
| Nov 27, 2024 | 245.14 | 248.15 | 243.91 | 246.20 | 246.20 | 0.52% | 3,346,658 |
| Nov 26, 2024 | 241.81 | 245.17 | 241.47 | 244.92 | 244.05 | 2.08% | 3,251,052 |
| Nov 25, 2024 | 239.34 | 240.82 | 238.51 | 239.94 | 239.09 | 0.70% | 5,513,103 |
| Nov 22, 2024 | 236.44 | 239.69 | 236.28 | 238.28 | 237.43 | 0.72% | 2,540,812 |
| Nov 21, 2024 | 235.67 | 237.33 | 233.94 | 236.58 | 235.74 | 0.47% | 2,490,056 |
| Nov 20, 2024 | 233.20 | 235.63 | 233.20 | 235.47 | 234.63 | 0.97% | 2,603,476 |
| Nov 19, 2024 | 237.03 | 237.03 | 232.83 | 233.20 | 232.37 | -1.62% | 3,830,398 |
| Nov 18, 2024 | 236.92 | 239.00 | 234.56 | 237.03 | 236.19 | 0.60% | 2,442,863 |
| Nov 15, 2024 | 238.12 | 239.18 | 235.05 | 235.61 | 234.77 | -0.90% | 3,940,160 |
| Nov 14, 2024 | 241.01 | 242.44 | 237.53 | 237.75 | 236.90 | -1.30% | 3,925,154 |
| Nov 13, 2024 | 239.26 | 241.09 | 238.50 | 240.88 | 240.02 | 0.79% | 3,820,373 |
| Nov 12, 2024 | 237.96 | 239.13 | 236.26 | 239.00 | 238.15 | 0.29% | 4,226,712 |
| Nov 11, 2024 | 235.89 | 239.13 | 234.85 | 238.32 | 237.47 | 1.28% | 3,383,147 |
| Nov 8, 2024 | 233.68 | 236.74 | 233.17 | 235.31 | 234.47 | 1.65% | 3,452,218 |
| Nov 7, 2024 | 232.05 | 233.30 | 230.00 | 231.49 | 230.67 | -0.30% | 2,561,798 |
| Nov 6, 2024 | 230.50 | 232.95 | 229.24 | 232.19 | 231.36 | 2.24% | 4,115,907 |
| Nov 5, 2024 | 226.09 | 227.31 | 224.95 | 227.11 | 226.30 | 1.28% | 2,864,812 |
| Nov 4, 2024 | 224.38 | 225.00 | 223.30 | 224.25 | 223.45 | 0.43% | 2,453,927 |
| Nov 1, 2024 | 223.00 | 224.58 | 222.60 | 223.28 | 222.49 | 0.05% | 2,922,071 |
| Oct 31, 2024 | 223.34 | 225.86 | 222.62 | 223.16 | 222.37 | 0.18% | 4,152,569 |
| Oct 30, 2024 | 225.44 | 225.73 | 222.49 | 222.77 | 221.98 | -1.45% | 4,217,985 |
| Oct 29, 2024 | 227.72 | 228.76 | 225.78 | 226.05 | 225.25 | -0.77% | 3,150,693 |
| Oct 28, 2024 | 228.54 | 228.56 | 226.48 | 227.81 | 227.00 | 0.64% | 2,732,576 |
| Oct 25, 2024 | 233.55 | 234.56 | 225.24 | 226.36 | 225.55 | -3.08% | 6,478,408 |
| Oct 24, 2024 | 223.40 | 234.40 | 221.00 | 233.56 | 232.73 | 5.71% | 6,920,419 |
| Oct 23, 2024 | 217.53 | 221.82 | 216.73 | 220.95 | 220.16 | 0.89% | 5,245,717 |
| Oct 22, 2024 | 218.95 | 221.12 | 218.71 | 219.01 | 218.23 | -1.69% | 6,066,860 |
| Oct 21, 2024 | 222.74 | 223.91 | 221.29 | 222.77 | 221.98 | -0.20% | 4,614,354 |
| Oct 18, 2024 | 221.50 | 223.45 | 220.91 | 223.21 | 222.42 | 0.57% | 3,334,391 |
| Oct 17, 2024 | 220.67 | 222.73 | 219.90 | 221.95 | 221.16 | 1.00% | 3,177,735 |
| Oct 16, 2024 | 216.26 | 220.69 | 216.09 | 219.76 | 218.98 | 1.26% | 2,730,275 |
| Oct 15, 2024 | 215.91 | 218.33 | 215.64 | 217.03 | 216.26 | 0.52% | 3,382,516 |
| Oct 14, 2024 | 214.00 | 216.25 | 213.73 | 215.91 | 215.14 | 1.35% | 2,655,787 |
| Oct 11, 2024 | 212.66 | 213.84 | 212.17 | 213.04 | 212.28 | 0.75% | 1,778,597 |
| Oct 10, 2024 | 213.46 | 215.18 | 210.94 | 211.45 | 210.70 | -0.30% | 2,601,806 |
| Oct 9, 2024 | 211.17 | 213.47 | 210.51 | 212.09 | 211.34 | 0.44% | 2,243,572 |
| Oct 8, 2024 | 208.70 | 212.24 | 208.70 | 211.17 | 210.42 | 1.36% | 3,310,491 |
| Oct 7, 2024 | 207.70 | 210.08 | 207.41 | 208.33 | 207.59 | 0.02% | 2,651,364 |
| Oct 4, 2024 | 207.21 | 208.73 | 206.18 | 208.28 | 207.54 | 0.12% | 2,654,939 |
| Oct 3, 2024 | 207.46 | 209.26 | 207.44 | 208.03 | 207.29 | -0.02% | 2,902,109 |
| Oct 2, 2024 | 205.87 | 208.36 | 205.39 | 208.08 | 207.34 | 0.96% | 2,245,065 |
| Oct 1, 2024 | 205.30 | 206.35 | 202.77 | 206.10 | 205.37 | -0.13% | 3,702,013 |
| Sep 30, 2024 | 206.32 | 207.47 | 204.71 | 206.36 | 205.63 | 0.58% | 3,243,654 |
| Sep 27, 2024 | 203.25 | 205.72 | 202.81 | 205.18 | 204.45 | 0.95% | 3,157,984 |
| Sep 26, 2024 | 202.49 | 208.16 | 201.82 | 203.25 | 202.53 | -0.03% | 2,629,244 |
| Sep 25, 2024 | 202.31 | 203.89 | 201.71 | 203.31 | 202.59 | 0.93% | 2,666,788 |
| Sep 24, 2024 | 201.00 | 203.73 | 200.88 | 201.44 | 200.72 | -0.50% | 4,411,418 |
| Sep 23, 2024 | 199.10 | 202.88 | 198.69 | 202.46 | 201.74 | 1.51% | 4,545,844 |
| Sep 20, 2024 | 198.12 | 199.68 | 197.46 | 199.44 | 198.73 | -0.10% | 12,281,937 |
| Sep 19, 2024 | 199.08 | 201.45 | 197.00 | 199.64 | 198.93 | 1.50% | 6,172,933 |
| Sep 18, 2024 | 202.75 | 206.10 | 195.47 | 196.68 | 195.98 | -2.97% | 7,300,284 |
| Sep 17, 2024 | 205.16 | 205.49 | 201.78 | 202.70 | 201.98 | -1.53% | 3,619,458 |
| Sep 16, 2024 | 204.95 | 206.31 | 203.65 | 205.85 | 205.12 | 1.49% | 2,867,667 |
| Sep 13, 2024 | 202.00 | 203.25 | 200.72 | 202.83 | 202.11 | 0.21% | 1,935,431 |
| Sep 12, 2024 | 199.39 | 202.63 | 199.14 | 202.41 | 201.69 | 1.95% | 3,733,588 |
| Sep 11, 2024 | 196.55 | 198.86 | 194.41 | 198.54 | 197.83 | 1.04% | 4,037,528 |
| Sep 10, 2024 | 195.71 | 196.90 | 194.55 | 196.50 | 195.80 | 0.61% | 3,024,545 |
| Sep 9, 2024 | 193.27 | 196.02 | 193.27 | 195.30 | 194.60 | 1.19% | 3,839,722 |
| Sep 6, 2024 | 197.38 | 197.70 | 192.61 | 193.00 | 192.31 | -2.12% | 5,337,108 |
| Sep 5, 2024 | 198.50 | 199.28 | 196.16 | 197.18 | 196.48 | -0.81% | 3,573,109 |
| Sep 4, 2024 | 200.84 | 202.30 | 197.75 | 198.80 | 198.09 | -0.86% | 3,274,338 |
| Sep 3, 2024 | 199.61 | 201.55 | 199.32 | 200.53 | 199.82 | 0.91% | 3,572,892 |
| Aug 30, 2024 | 199.97 | 200.68 | 196.76 | 198.72 | 198.01 | -0.68% | 3,915,152 |
| Aug 29, 2024 | 201.41 | 201.41 | 199.27 | 200.08 | 198.72 | -0.66% | 3,340,138 |
| Aug 28, 2024 | 205.28 | 205.28 | 201.08 | 201.41 | 200.04 | -1.28% | 4,062,880 |
| Aug 27, 2024 | 201.14 | 204.11 | 200.24 | 204.03 | 202.64 | 1.80% | 3,687,026 |
| Aug 26, 2024 | 199.00 | 200.60 | 199.00 | 200.43 | 199.07 | 0.93% | 2,537,485 |
| Aug 23, 2024 | 197.75 | 199.15 | 196.49 | 198.58 | 197.23 | 1.09% | 2,481,123 |
| Aug 22, 2024 | 195.89 | 197.15 | 195.18 | 196.44 | 195.10 | 0.50% | 3,034,963 |
| Aug 21, 2024 | 196.37 | 197.12 | 195.22 | 195.46 | 194.13 | -0.39% | 3,252,708 |
| Aug 20, 2024 | 196.81 | 198.07 | 196.14 | 196.22 | 194.88 | -0.69% | 2,885,493 |
| Aug 19, 2024 | 197.16 | 198.79 | 196.33 | 197.58 | 196.23 | 0.52% | 2,786,409 |
| Aug 16, 2024 | 194.39 | 196.73 | 193.39 | 196.56 | 195.22 | 0.99% | 3,161,675 |
| Aug 15, 2024 | 196.32 | 196.83 | 192.88 | 194.63 | 193.31 | -0.95% | 4,673,255 |
| Aug 14, 2024 | 194.98 | 197.03 | 194.48 | 196.49 | 195.15 | 0.59% | 3,248,106 |
| Aug 13, 2024 | 195.70 | 195.93 | 193.88 | 195.33 | 194.00 | 0.19% | 3,736,908 |
| Aug 12, 2024 | 194.20 | 195.24 | 193.26 | 194.95 | 193.62 | 0.39% | 2,870,997 |
| Aug 9, 2024 | 193.67 | 194.38 | 192.11 | 194.20 | 192.88 | 0.30% | 2,799,922 |
| Aug 8, 2024 | 190.44 | 193.84 | 190.00 | 193.61 | 192.29 | 1.58% | 5,437,308 |
| Aug 7, 2024 | 189.86 | 193.93 | 189.86 | 190.59 | 189.29 | 0.38% | 4,686,140 |
| Aug 6, 2024 | 186.95 | 192.65 | 186.52 | 189.86 | 188.57 | 1.60% | 4,492,104 |
| Aug 5, 2024 | 192.37 | 193.48 | 185.39 | 186.87 | 185.60 | -1.00% | 6,523,022 |
| Aug 2, 2024 | 189.00 | 193.77 | 188.30 | 188.76 | 187.47 | 0.90% | 7,922,756 |
| Aug 1, 2024 | 181.87 | 187.51 | 181.82 | 187.07 | 185.80 | 2.63% | 5,228,383 |
| Jul 31, 2024 | 180.33 | 182.75 | 176.89 | 182.28 | 181.04 | 3.95% | 8,036,659 |
| Jul 30, 2024 | 177.59 | 177.89 | 173.74 | 175.36 | 174.17 | -0.85% | 4,848,071 |
| Jul 29, 2024 | 175.71 | 177.03 | 175.07 | 176.87 | 175.67 | 0.76% | 2,400,808 |
| Jul 26, 2024 | 175.69 | 176.55 | 173.83 | 175.53 | 174.34 | 0.22% | 3,117,229 |
| Jul 25, 2024 | 178.25 | 180.33 | 175.02 | 175.14 | 173.95 | -0.99% | 4,166,327 |
| Jul 24, 2024 | 177.06 | 177.53 | 174.23 | 176.89 | 175.69 | 0.19% | 4,499,649 |
| Jul 23, 2024 | 177.62 | 177.65 | 175.71 | 176.56 | 175.36 | -0.50% | 3,621,219 |
| Jul 22, 2024 | 181.42 | 181.69 | 176.78 | 177.44 | 176.23 | -2.53% | 4,391,139 |
| Jul 19, 2024 | 182.22 | 183.24 | 181.94 | 182.05 | 180.81 | -0.13% | 2,494,988 |
| Jul 18, 2024 | 183.63 | 183.80 | 181.72 | 182.29 | 181.05 | -0.69% | 4,237,103 |
| Jul 17, 2024 | 183.76 | 185.42 | 182.26 | 183.56 | 182.31 | 0.32% | 5,228,524 |
| Jul 16, 2024 | 181.97 | 183.82 | 181.25 | 182.98 | 181.73 | 0.68% | 5,437,526 |
| Jul 15, 2024 | 178.75 | 182.34 | 178.67 | 181.75 | 180.51 | 1.23% | 4,028,306 |
| Jul 12, 2024 | 179.44 | 180.79 | 178.55 | 179.54 | 178.32 | 0.41% | 3,044,094 |