T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
262.28
-4.43 (-1.66%)
Apr 16, 2025, 2:32 PM EDT - Market open
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 266.23 | 266.37 | 263.50 | 263.62 | - | -1.16% | 1,130,680 |
| Apr 15, 2025 | 264.47 | 267.96 | 263.18 | 266.71 | 266.71 | 1.55% | 3,130,509 |
| Apr 14, 2025 | 259.50 | 265.17 | 258.52 | 262.64 | 262.64 | 1.53% | 3,845,543 |
| Apr 11, 2025 | 257.63 | 260.12 | 255.63 | 258.67 | 258.67 | 1.00% | 3,987,472 |
| Apr 10, 2025 | 256.13 | 260.23 | 251.43 | 256.12 | 256.12 | 0.48% | 5,406,566 |
| Apr 9, 2025 | 243.00 | 255.56 | 238.65 | 254.90 | 254.90 | 3.49% | 8,590,376 |
| Apr 8, 2025 | 252.31 | 253.80 | 243.86 | 246.30 | 246.30 | -0.15% | 6,018,025 |
| Apr 7, 2025 | 243.16 | 256.95 | 242.81 | 246.67 | 246.67 | -0.58% | 8,148,974 |
| Apr 4, 2025 | 267.91 | 269.65 | 247.37 | 248.11 | 248.11 | -7.38% | 7,948,484 |
| Apr 3, 2025 | 265.20 | 272.60 | 264.94 | 267.89 | 267.89 | 1.26% | 5,652,121 |
| Apr 2, 2025 | 268.50 | 268.51 | 262.42 | 264.56 | 264.56 | -1.48% | 2,969,464 |
| Apr 1, 2025 | 265.95 | 268.70 | 262.63 | 268.54 | 268.54 | 0.69% | 3,025,383 |
| Mar 31, 2025 | 264.71 | 268.10 | 264.60 | 266.71 | 266.71 | 0.67% | 4,073,196 |
| Mar 28, 2025 | 270.34 | 270.83 | 264.28 | 264.93 | 264.93 | -1.25% | 3,322,656 |
| Mar 27, 2025 | 262.92 | 268.74 | 262.92 | 268.28 | 268.28 | 2.20% | 4,228,510 |
| Mar 26, 2025 | 260.53 | 264.95 | 260.45 | 262.51 | 262.51 | 1.45% | 4,683,935 |
| Mar 25, 2025 | 257.12 | 261.11 | 256.42 | 258.75 | 258.75 | -0.08% | 2,988,009 |
| Mar 24, 2025 | 258.81 | 260.83 | 257.60 | 258.96 | 258.96 | 1.22% | 2,897,092 |
| Mar 21, 2025 | 254.44 | 258.44 | 254.33 | 255.84 | 255.84 | -0.46% | 9,207,192 |
| Mar 20, 2025 | 258.33 | 259.00 | 256.41 | 257.03 | 257.03 | -0.86% | 3,729,149 |
| Mar 19, 2025 | 262.29 | 262.49 | 258.76 | 259.25 | 259.25 | -0.57% | 2,927,191 |
| Mar 18, 2025 | 261.40 | 261.98 | 257.82 | 260.73 | 260.73 | 0.22% | 3,088,929 |
| Mar 17, 2025 | 254.29 | 261.77 | 252.93 | 260.17 | 260.17 | 1.64% | 4,329,746 |
| Mar 14, 2025 | 253.49 | 257.46 | 252.49 | 255.98 | 255.98 | -1.20% | 3,511,054 |
| Mar 13, 2025 | 256.73 | 263.28 | 256.26 | 259.10 | 259.10 | 1.37% | 4,196,568 |
| Mar 12, 2025 | 254.51 | 256.96 | 248.26 | 255.61 | 255.61 | -0.41% | 3,983,032 |
| Mar 11, 2025 | 258.80 | 259.92 | 252.52 | 256.67 | 256.67 | -3.74% | 5,171,129 |
| Mar 10, 2025 | 263.99 | 271.59 | 263.35 | 266.63 | 266.63 | 0.52% | 5,148,523 |
| Mar 7, 2025 | 262.43 | 266.61 | 261.34 | 265.24 | 265.24 | 0.87% | 3,289,848 |
| Mar 6, 2025 | 261.48 | 263.97 | 259.33 | 262.95 | 262.95 | 0.08% | 3,276,637 |
| Mar 5, 2025 | 261.01 | 263.54 | 257.48 | 262.74 | 262.74 | -0.72% | 5,161,017 |
| Mar 4, 2025 | 273.12 | 274.95 | 264.45 | 264.65 | 264.65 | -3.00% | 4,694,577 |
| Mar 3, 2025 | 269.29 | 276.49 | 269.29 | 272.83 | 272.83 | 1.16% | 4,025,376 |
| Feb 28, 2025 | 266.27 | 269.99 | 263.89 | 269.69 | 269.69 | 2.09% | 4,721,100 |
| Feb 27, 2025 | 263.23 | 266.29 | 262.14 | 264.17 | 263.31 | 0.22% | 3,561,987 |
| Feb 26, 2025 | 266.17 | 267.50 | 261.96 | 263.58 | 262.72 | -2.57% | 4,473,441 |
| Feb 25, 2025 | 269.23 | 272.70 | 268.28 | 270.54 | 269.66 | 0.90% | 3,516,465 |
| Feb 24, 2025 | 267.97 | 273.40 | 267.57 | 268.13 | 267.26 | 1.12% | 4,141,327 |
| Feb 21, 2025 | 265.44 | 267.66 | 263.50 | 265.17 | 264.31 | -0.09% | 3,554,397 |
| Feb 20, 2025 | 263.00 | 265.75 | 262.16 | 265.40 | 264.54 | 0.78% | 2,795,066 |
| Feb 19, 2025 | 262.70 | 264.25 | 259.83 | 263.35 | 262.49 | 0.05% | 3,788,019 |
| Feb 18, 2025 | 270.00 | 270.75 | 262.55 | 263.21 | 262.35 | -2.81% | 3,879,310 |
| Feb 14, 2025 | 266.69 | 271.41 | 264.40 | 270.82 | 269.93 | 2.16% | 4,835,552 |
| Feb 13, 2025 | 255.05 | 266.00 | 255.00 | 265.08 | 264.22 | 3.84% | 3,859,940 |
| Feb 12, 2025 | 256.39 | 259.59 | 255.16 | 255.28 | 254.45 | -1.32% | 3,220,033 |
| Feb 11, 2025 | 255.12 | 259.46 | 253.35 | 258.70 | 257.86 | 1.12% | 2,598,224 |
| Feb 10, 2025 | 254.93 | 256.48 | 251.25 | 255.83 | 255.00 | 3.89% | 4,887,564 |
| Feb 7, 2025 | 247.50 | 250.50 | 246.10 | 246.24 | 245.44 | -0.38% | 3,434,762 |
| Feb 6, 2025 | 243.61 | 247.60 | 243.42 | 247.17 | 246.37 | 1.96% | 3,272,200 |
| Feb 5, 2025 | 237.85 | 242.70 | 237.64 | 242.43 | 241.64 | 2.18% | 3,131,411 |