T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
186.32
-4.34 (-2.28%)
At close: Jan 16, 2026, 4:00 PM EST
186.00
-0.32 (-0.17%)
After-hours: Jan 16, 2026, 7:59 PM EST
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 190.20 | 190.49 | 185.18 | 186.32 | 186.32 | -2.28% | 8,192,219 |
| Jan 15, 2026 | 192.36 | 192.69 | 189.16 | 190.66 | 190.66 | -0.71% | 5,444,636 |
| Jan 14, 2026 | 189.15 | 192.14 | 189.00 | 192.02 | 192.02 | 1.24% | 5,284,800 |
| Jan 13, 2026 | 197.22 | 197.39 | 188.12 | 189.67 | 189.67 | -3.97% | 7,638,974 |
| Jan 12, 2026 | 200.34 | 200.77 | 196.47 | 197.51 | 197.51 | -1.52% | 5,264,757 |
| Jan 9, 2026 | 196.48 | 202.05 | 196.40 | 200.56 | 200.56 | 1.34% | 3,768,316 |
| Jan 8, 2026 | 196.61 | 199.55 | 195.74 | 197.91 | 197.91 | 0.31% | 5,184,674 |
| Jan 7, 2026 | 198.60 | 199.87 | 195.62 | 197.29 | 197.29 | -0.66% | 3,737,391 |
| Jan 6, 2026 | 200.20 | 200.94 | 197.16 | 198.60 | 198.60 | -1.13% | 3,240,436 |
| Jan 5, 2026 | 199.17 | 202.44 | 198.43 | 200.86 | 200.86 | 0.64% | 4,021,945 |
| Jan 2, 2026 | 202.25 | 202.69 | 199.03 | 199.58 | 199.58 | -1.70% | 3,826,201 |
| Dec 31, 2025 | 202.50 | 204.24 | 202.00 | 203.04 | 203.04 | -0.37% | 3,239,542 |
| Dec 30, 2025 | 202.07 | 204.21 | 201.68 | 203.80 | 203.80 | 0.32% | 3,037,798 |
| Dec 29, 2025 | 201.70 | 204.18 | 201.43 | 203.15 | 203.15 | 1.07% | 4,402,314 |
| Dec 26, 2025 | 199.15 | 201.06 | 198.74 | 201.00 | 201.00 | 0.99% | 1,979,483 |
| Dec 24, 2025 | 197.65 | 199.14 | 197.08 | 199.02 | 199.02 | 0.68% | 1,312,010 |
| Dec 23, 2025 | 195.85 | 197.96 | 195.76 | 197.67 | 197.67 | 0.98% | 4,404,066 |
| Dec 22, 2025 | 195.81 | 197.20 | 194.71 | 195.76 | 195.76 | -0.49% | 4,712,415 |
| Dec 19, 2025 | 200.85 | 201.26 | 196.11 | 196.73 | 196.73 | -1.77% | 17,206,059 |
| Dec 18, 2025 | 199.19 | 202.37 | 199.19 | 200.27 | 200.27 | 0.45% | 6,862,942 |
| Dec 17, 2025 | 198.01 | 201.34 | 197.97 | 199.38 | 199.38 | 0.70% | 6,266,229 |
| Dec 16, 2025 | 196.94 | 199.68 | 195.96 | 198.00 | 198.00 | 0.94% | 5,685,801 |
| Dec 15, 2025 | 195.99 | 197.96 | 194.30 | 196.16 | 196.16 | 0.51% | 5,157,598 |
| Dec 12, 2025 | 194.24 | 197.88 | 194.01 | 195.16 | 195.16 | -0.09% | 4,635,255 |
| Dec 11, 2025 | 196.65 | 197.75 | 194.65 | 195.33 | 195.33 | 0.01% | 4,627,723 |
| Dec 10, 2025 | 202.45 | 202.72 | 194.89 | 195.32 | 195.32 | -2.99% | 8,175,844 |
| Dec 9, 2025 | 205.54 | 206.15 | 199.17 | 201.35 | 201.35 | -1.51% | 6,484,107 |
| Dec 8, 2025 | 209.53 | 209.70 | 203.67 | 204.44 | 204.44 | -2.48% | 4,613,231 |
| Dec 5, 2025 | 208.06 | 211.63 | 207.67 | 209.63 | 209.63 | 0.78% | 3,461,476 |
| Dec 4, 2025 | 209.36 | 210.00 | 206.71 | 208.01 | 208.01 | -0.24% | 3,694,312 |
| Dec 3, 2025 | 209.63 | 211.81 | 207.28 | 208.51 | 208.51 | -0.77% | 3,999,644 |
| Dec 2, 2025 | 207.60 | 210.62 | 205.81 | 210.13 | 210.13 | 1.69% | 4,077,114 |
| Dec 1, 2025 | 208.97 | 209.11 | 205.57 | 206.63 | 206.63 | -1.14% | 3,025,947 |
| Nov 28, 2025 | 206.73 | 210.49 | 206.23 | 209.01 | 209.01 | 1.10% | 1,633,942 |
| Nov 26, 2025 | 205.77 | 207.40 | 205.33 | 206.73 | 206.73 | -0.08% | 4,003,236 |
| Nov 25, 2025 | 207.71 | 209.80 | 206.50 | 206.90 | 205.88 | -0.21% | 6,278,351 |
| Nov 24, 2025 | 208.88 | 209.25 | 205.52 | 207.34 | 206.32 | -1.02% | 8,026,371 |
| Nov 21, 2025 | 208.04 | 211.36 | 206.68 | 209.48 | 208.45 | -0.49% | 6,287,010 |
| Nov 20, 2025 | 211.32 | 212.32 | 209.89 | 210.51 | 209.47 | -0.36% | 5,259,263 |
| Nov 19, 2025 | 212.67 | 213.26 | 210.16 | 211.27 | 210.23 | -0.85% | 3,684,041 |
| Nov 18, 2025 | 216.98 | 216.98 | 212.05 | 213.08 | 212.03 | -1.28% | 5,857,251 |
| Nov 17, 2025 | 215.91 | 218.33 | 215.01 | 215.84 | 214.78 | -0.11% | 7,379,887 |
| Nov 14, 2025 | 217.46 | 218.18 | 214.48 | 216.08 | 215.01 | 0.70% | 4,880,936 |
| Nov 13, 2025 | 212.00 | 216.79 | 211.61 | 214.57 | 213.51 | 0.89% | 5,551,511 |
| Nov 12, 2025 | 211.71 | 214.70 | 210.68 | 212.68 | 211.63 | 0.33% | 3,554,686 |
| Nov 11, 2025 | 208.10 | 212.21 | 207.50 | 211.98 | 210.93 | 2.97% | 5,043,479 |
| Nov 10, 2025 | 206.19 | 207.19 | 204.47 | 205.87 | 204.86 | -0.55% | 4,079,707 |
| Nov 7, 2025 | 202.67 | 208.58 | 201.58 | 207.00 | 205.98 | 2.98% | 6,464,121 |
| Nov 6, 2025 | 202.21 | 203.48 | 199.41 | 201.01 | 200.02 | -1.82% | 5,909,654 |
| Nov 5, 2025 | 205.61 | 207.26 | 204.11 | 204.74 | 203.73 | -0.75% | 3,463,932 |