T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
206.62
-6.73 (-3.15%)
Mar 18, 2026, 4:00 PM EDT - Market closed
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 211.93 | 212.37 | 205.50 | 206.62 | 206.62 | -3.15% | 5,604,938 |
| Mar 17, 2026 | 216.11 | 218.27 | 213.17 | 213.35 | 213.35 | -0.68% | 4,084,744 |
| Mar 16, 2026 | 217.03 | 217.03 | 209.39 | 214.82 | 214.82 | -1.18% | 4,560,735 |
| Mar 13, 2026 | 214.42 | 217.67 | 214.28 | 217.39 | 217.39 | 1.41% | 2,829,409 |
| Mar 12, 2026 | 212.99 | 215.18 | 211.14 | 214.37 | 214.37 | 0.44% | 3,745,442 |
| Mar 11, 2026 | 219.00 | 219.00 | 212.21 | 213.44 | 213.44 | -2.44% | 4,621,056 |
| Mar 10, 2026 | 217.17 | 219.16 | 216.00 | 218.78 | 218.78 | 0.59% | 3,343,942 |
| Mar 9, 2026 | 220.00 | 220.17 | 215.08 | 217.50 | 217.50 | -1.84% | 4,939,294 |
| Mar 6, 2026 | 220.35 | 221.92 | 217.98 | 221.57 | 221.57 | 0.47% | 3,482,329 |
| Mar 5, 2026 | 218.19 | 221.80 | 216.98 | 220.54 | 220.54 | 0.38% | 5,289,270 |
| Mar 4, 2026 | 217.74 | 222.09 | 217.07 | 219.71 | 219.71 | 0.54% | 6,473,280 |
| Mar 3, 2026 | 214.61 | 219.57 | 214.00 | 218.53 | 218.53 | 1.12% | 5,428,047 |
| Mar 2, 2026 | 217.00 | 219.34 | 213.75 | 216.11 | 216.11 | -0.45% | 5,411,373 |
| Feb 27, 2026 | 213.43 | 217.36 | 212.67 | 217.09 | 217.09 | 1.85% | 6,767,949 |
| Feb 26, 2026 | 218.19 | 218.50 | 212.17 | 213.15 | 212.13 | -2.52% | 5,440,592 |
| Feb 25, 2026 | 221.23 | 223.56 | 218.10 | 218.66 | 217.61 | -1.50% | 4,793,858 |
| Feb 24, 2026 | 221.13 | 224.75 | 220.27 | 221.98 | 220.92 | 0.92% | 6,832,431 |
| Feb 23, 2026 | 217.14 | 220.97 | 216.84 | 219.95 | 218.90 | 2.08% | 5,272,411 |
| Feb 20, 2026 | 214.31 | 215.97 | 212.05 | 215.46 | 214.43 | 0.07% | 5,430,100 |
| Feb 19, 2026 | 216.17 | 218.53 | 213.61 | 215.30 | 214.27 | 0.96% | 4,818,193 |
| Feb 18, 2026 | 220.18 | 220.60 | 212.90 | 213.25 | 212.23 | -2.90% | 7,436,414 |
| Feb 17, 2026 | 220.80 | 224.29 | 219.20 | 219.61 | 218.56 | 0.05% | 6,489,572 |
| Feb 13, 2026 | 216.27 | 219.98 | 214.59 | 219.50 | 218.45 | 2.25% | 8,332,862 |
| Feb 12, 2026 | 212.89 | 220.85 | 212.86 | 214.68 | 213.65 | 2.45% | 15,729,155 |
| Feb 11, 2026 | 191.33 | 210.48 | 188.15 | 209.54 | 208.54 | 5.07% | 12,960,796 |
| Feb 10, 2026 | 196.50 | 199.71 | 196.17 | 199.43 | 198.48 | 0.90% | 6,747,578 |
| Feb 9, 2026 | 196.71 | 198.24 | 195.12 | 197.66 | 196.71 | 0.14% | 4,728,533 |
| Feb 6, 2026 | 201.50 | 202.48 | 196.82 | 197.39 | 196.45 | -2.21% | 5,081,636 |
| Feb 5, 2026 | 202.67 | 204.82 | 199.75 | 201.86 | 200.89 | 0.03% | 7,196,339 |
| Feb 4, 2026 | 201.51 | 203.20 | 198.73 | 201.79 | 200.82 | 2.08% | 7,878,454 |
| Feb 3, 2026 | 193.13 | 199.52 | 193.13 | 197.68 | 196.73 | 1.38% | 6,009,657 |
| Feb 2, 2026 | 196.63 | 199.40 | 194.09 | 194.99 | 194.06 | -1.13% | 7,820,859 |
| Jan 30, 2026 | 193.32 | 197.32 | 192.70 | 197.21 | 196.27 | 4.19% | 10,733,409 |
| Jan 29, 2026 | 186.56 | 190.08 | 186.25 | 189.28 | 188.37 | 1.63% | 5,916,988 |
| Jan 28, 2026 | 185.13 | 188.13 | 184.49 | 186.25 | 185.36 | 0.95% | 7,418,888 |
| Jan 27, 2026 | 187.15 | 187.54 | 183.26 | 184.49 | 183.61 | -1.85% | 6,791,289 |
| Jan 26, 2026 | 186.98 | 188.86 | 186.65 | 187.96 | 187.06 | 1.04% | 4,772,067 |
| Jan 23, 2026 | 184.49 | 186.94 | 183.90 | 186.03 | 185.14 | 0.35% | 4,827,853 |
| Jan 22, 2026 | 183.75 | 186.31 | 183.75 | 185.39 | 184.50 | 0.97% | 6,502,744 |
| Jan 21, 2026 | 182.99 | 184.87 | 181.36 | 183.60 | 182.72 | -0.03% | 8,188,006 |
| Jan 20, 2026 | 185.36 | 186.59 | 183.34 | 183.65 | 182.77 | -1.43% | 9,026,885 |
| Jan 16, 2026 | 190.20 | 190.49 | 185.18 | 186.32 | 185.43 | -2.28% | 8,248,295 |
| Jan 15, 2026 | 192.36 | 192.69 | 189.16 | 190.66 | 189.75 | -0.71% | 5,449,971 |
| Jan 14, 2026 | 189.15 | 192.14 | 189.00 | 192.02 | 191.10 | 1.24% | 5,292,361 |
| Jan 13, 2026 | 197.22 | 197.39 | 188.12 | 189.67 | 188.76 | -3.97% | 7,654,198 |
| Jan 12, 2026 | 200.34 | 200.77 | 196.47 | 197.51 | 196.56 | -1.52% | 5,271,059 |
| Jan 9, 2026 | 196.48 | 202.05 | 196.40 | 200.56 | 199.60 | 1.34% | 3,829,867 |
| Jan 8, 2026 | 196.61 | 199.55 | 195.74 | 197.91 | 196.96 | 0.31% | 5,185,120 |
| Jan 7, 2026 | 198.60 | 199.87 | 195.62 | 197.29 | 196.35 | -0.66% | 3,737,391 |
| Jan 6, 2026 | 200.20 | 200.94 | 197.16 | 198.60 | 197.65 | -1.13% | 3,240,436 |