T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
203.25
-0.06 (-0.03%)
At close: Sep 26, 2024, 4:00 PM
203.47
+0.22 (0.11%)
After-hours: Sep 26, 2024, 6:12 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 202.49 | 208.16 | 201.82 | 203.25 | 203.25 | -0.03% | 2,606,207 |
| Sep 25, 2024 | 202.31 | 203.89 | 201.71 | 203.31 | 203.31 | 0.93% | 2,666,788 |
| Sep 24, 2024 | 201.00 | 203.73 | 200.88 | 201.44 | 201.44 | -0.50% | 4,411,418 |
| Sep 23, 2024 | 199.10 | 202.88 | 198.69 | 202.46 | 202.46 | 1.51% | 4,545,844 |
| Sep 20, 2024 | 198.12 | 199.68 | 197.46 | 199.44 | 199.44 | -0.10% | 12,281,937 |
| Sep 19, 2024 | 199.08 | 201.45 | 197.00 | 199.64 | 199.64 | 1.50% | 6,172,933 |
| Sep 18, 2024 | 202.75 | 206.10 | 195.47 | 196.68 | 196.68 | -2.97% | 7,300,284 |
| Sep 17, 2024 | 205.16 | 205.49 | 201.78 | 202.70 | 202.70 | -1.53% | 3,619,458 |
| Sep 16, 2024 | 204.95 | 206.31 | 203.65 | 205.85 | 205.85 | 1.49% | 2,867,667 |
| Sep 13, 2024 | 202.00 | 203.25 | 200.72 | 202.83 | 202.83 | 0.21% | 1,935,431 |
| Sep 12, 2024 | 199.39 | 202.63 | 199.14 | 202.41 | 202.41 | 1.95% | 3,733,588 |
| Sep 11, 2024 | 196.55 | 198.86 | 194.41 | 198.54 | 198.54 | 1.04% | 4,037,528 |
| Sep 10, 2024 | 195.71 | 196.90 | 194.55 | 196.50 | 196.50 | 0.61% | 3,024,545 |
| Sep 9, 2024 | 193.27 | 196.02 | 193.27 | 195.30 | 195.30 | 1.19% | 3,839,722 |
| Sep 6, 2024 | 197.38 | 197.70 | 192.61 | 193.00 | 193.00 | -2.12% | 5,337,108 |
| Sep 5, 2024 | 198.50 | 199.28 | 196.16 | 197.18 | 197.18 | -0.81% | 3,573,109 |
| Sep 4, 2024 | 200.84 | 202.30 | 197.75 | 198.80 | 198.80 | -0.86% | 3,274,338 |
| Sep 3, 2024 | 199.61 | 201.55 | 199.32 | 200.53 | 200.53 | 0.91% | 3,572,892 |
| Aug 30, 2024 | 199.97 | 200.68 | 196.76 | 198.72 | 198.72 | -0.68% | 3,915,152 |
| Aug 29, 2024 | 201.41 | 201.41 | 199.27 | 200.08 | 199.43 | -0.66% | 3,340,138 |
| Aug 28, 2024 | 205.28 | 205.28 | 201.08 | 201.41 | 200.75 | -1.28% | 4,062,880 |
| Aug 27, 2024 | 201.14 | 204.11 | 200.24 | 204.03 | 203.37 | 1.80% | 3,687,026 |
| Aug 26, 2024 | 199.00 | 200.60 | 199.00 | 200.43 | 199.78 | 0.93% | 2,537,485 |
| Aug 23, 2024 | 197.75 | 199.15 | 196.49 | 198.58 | 197.93 | 1.09% | 2,481,123 |
| Aug 22, 2024 | 195.89 | 197.15 | 195.18 | 196.44 | 195.80 | 0.50% | 3,034,963 |
| Aug 21, 2024 | 196.37 | 197.12 | 195.22 | 195.46 | 194.82 | -0.39% | 3,252,708 |
| Aug 20, 2024 | 196.81 | 198.07 | 196.14 | 196.22 | 195.58 | -0.69% | 2,885,493 |
| Aug 19, 2024 | 197.16 | 198.79 | 196.33 | 197.58 | 196.94 | 0.52% | 2,786,409 |
| Aug 16, 2024 | 194.39 | 196.73 | 193.39 | 196.56 | 195.92 | 0.99% | 3,161,675 |
| Aug 15, 2024 | 196.32 | 196.83 | 192.88 | 194.63 | 194.00 | -0.95% | 4,673,255 |
| Aug 14, 2024 | 194.98 | 197.03 | 194.48 | 196.49 | 195.85 | 0.59% | 3,248,106 |
| Aug 13, 2024 | 195.70 | 195.93 | 193.88 | 195.33 | 194.69 | 0.19% | 3,736,908 |
| Aug 12, 2024 | 194.20 | 195.24 | 193.26 | 194.95 | 194.31 | 0.39% | 2,870,997 |
| Aug 9, 2024 | 193.67 | 194.38 | 192.11 | 194.20 | 193.57 | 0.30% | 2,799,922 |
| Aug 8, 2024 | 190.44 | 193.84 | 190.00 | 193.61 | 192.98 | 1.58% | 5,437,308 |
| Aug 7, 2024 | 189.86 | 193.93 | 189.86 | 190.59 | 189.97 | 0.38% | 4,686,140 |
| Aug 6, 2024 | 186.95 | 192.65 | 186.52 | 189.86 | 189.24 | 1.60% | 4,492,104 |
| Aug 5, 2024 | 192.37 | 193.48 | 185.39 | 186.87 | 186.26 | -1.00% | 6,523,022 |
| Aug 2, 2024 | 189.00 | 193.77 | 188.30 | 188.76 | 188.15 | 0.90% | 7,922,756 |
| Aug 1, 2024 | 181.87 | 187.51 | 181.82 | 187.07 | 186.46 | 2.63% | 5,228,383 |
| Jul 31, 2024 | 180.33 | 182.75 | 176.89 | 182.28 | 181.69 | 3.95% | 8,036,659 |
| Jul 30, 2024 | 177.59 | 177.89 | 173.74 | 175.36 | 174.79 | -0.85% | 4,848,071 |
| Jul 29, 2024 | 175.71 | 177.03 | 175.07 | 176.87 | 176.29 | 0.76% | 2,400,808 |
| Jul 26, 2024 | 175.69 | 176.55 | 173.83 | 175.53 | 174.96 | 0.22% | 3,117,229 |
| Jul 25, 2024 | 178.25 | 180.33 | 175.02 | 175.14 | 174.57 | -0.99% | 4,166,327 |
| Jul 24, 2024 | 177.06 | 177.53 | 174.23 | 176.89 | 176.31 | 0.19% | 4,499,649 |
| Jul 23, 2024 | 177.62 | 177.65 | 175.71 | 176.56 | 175.98 | -0.50% | 3,621,219 |
| Jul 22, 2024 | 181.42 | 181.69 | 176.78 | 177.44 | 176.86 | -2.53% | 4,391,139 |
| Jul 19, 2024 | 182.22 | 183.24 | 181.94 | 182.05 | 181.46 | -0.13% | 2,494,988 |
| Jul 18, 2024 | 183.63 | 183.80 | 181.72 | 182.29 | 181.70 | -0.69% | 4,237,103 |
| Jul 17, 2024 | 183.76 | 185.42 | 182.26 | 183.56 | 182.96 | 0.32% | 5,228,524 |
| Jul 16, 2024 | 181.97 | 183.82 | 181.25 | 182.98 | 182.38 | 0.68% | 5,437,526 |
| Jul 15, 2024 | 178.75 | 182.34 | 178.67 | 181.75 | 181.16 | 1.23% | 4,028,306 |
| Jul 12, 2024 | 179.44 | 180.79 | 178.55 | 179.54 | 178.96 | 0.41% | 3,044,094 |
| Jul 11, 2024 | 179.25 | 180.82 | 177.91 | 178.81 | 178.23 | -0.95% | 4,760,141 |
| Jul 10, 2024 | 178.64 | 181.08 | 178.64 | 180.52 | 179.93 | 0.82% | 3,338,394 |
| Jul 9, 2024 | 179.68 | 180.31 | 178.46 | 179.05 | 178.47 | -0.07% | 2,940,843 |
| Jul 8, 2024 | 179.04 | 179.93 | 178.24 | 179.17 | 178.59 | -0.04% | 2,370,248 |
| Jul 5, 2024 | 178.91 | 179.48 | 177.93 | 179.24 | 178.66 | 0.44% | 3,256,517 |
| Jul 3, 2024 | 178.87 | 179.60 | 178.00 | 178.46 | 177.88 | -0.84% | 1,652,895 |
| Jul 2, 2024 | 178.12 | 180.00 | 177.70 | 179.98 | 179.39 | 0.50% | 3,317,421 |
| Jul 1, 2024 | 177.59 | 179.17 | 176.73 | 179.08 | 178.50 | 1.65% | 3,257,361 |
| Jun 28, 2024 | 177.68 | 178.87 | 176.11 | 176.18 | 175.61 | -0.70% | 5,172,283 |
| Jun 27, 2024 | 176.31 | 177.61 | 175.71 | 177.42 | 176.84 | 0.63% | 3,157,431 |
| Jun 26, 2024 | 177.01 | 177.52 | 173.77 | 176.31 | 175.74 | -0.74% | 5,316,629 |
| Jun 25, 2024 | 178.46 | 178.80 | 177.26 | 177.63 | 177.05 | -0.18% | 5,910,361 |
| Jun 24, 2024 | 177.45 | 178.75 | 176.17 | 177.95 | 177.37 | 0.69% | 5,958,320 |
| Jun 21, 2024 | 175.46 | 177.42 | 174.12 | 176.73 | 176.15 | 0.16% | 13,901,206 |
| Jun 20, 2024 | 176.51 | 179.02 | 175.77 | 176.44 | 175.87 | -0.66% | 6,596,417 |
| Jun 18, 2024 | 177.87 | 178.25 | 175.57 | 177.61 | 177.03 | 0.13% | 5,711,985 |
| Jun 17, 2024 | 175.99 | 178.83 | 174.81 | 177.38 | 176.80 | 0.79% | 6,591,864 |
| Jun 14, 2024 | 175.03 | 176.08 | 174.21 | 175.99 | 175.42 | 0.50% | 4,045,187 |
| Jun 13, 2024 | 174.18 | 175.40 | 173.18 | 175.11 | 174.54 | 0.76% | 5,444,742 |
| Jun 12, 2024 | 176.88 | 177.21 | 171.18 | 173.79 | 173.22 | -2.58% | 10,923,074 |
| Jun 11, 2024 | 180.75 | 180.90 | 178.04 | 178.40 | 177.82 | -1.27% | 7,331,020 |
| Jun 10, 2024 | 179.93 | 182.31 | 179.25 | 180.69 | 180.10 | 0.48% | 6,775,052 |
| Jun 7, 2024 | 179.52 | 180.66 | 179.27 | 179.82 | 179.23 | 0.03% | 5,994,331 |
| Jun 6, 2024 | 180.27 | 182.67 | 179.40 | 179.77 | 179.18 | -0.28% | 7,651,319 |
| Jun 5, 2024 | 179.02 | 181.17 | 178.27 | 180.27 | 179.68 | 1.33% | 8,973,506 |
| Jun 4, 2024 | 173.08 | 178.85 | 173.07 | 177.91 | 177.33 | 2.79% | 7,238,158 |
| Jun 3, 2024 | 174.50 | 178.47 | 171.18 | 173.08 | 172.52 | -1.07% | 7,801,563 |
| May 31, 2024 | 170.09 | 175.28 | 169.76 | 174.96 | 174.39 | 2.50% | 8,684,300 |
| May 30, 2024 | 169.17 | 171.07 | 168.47 | 170.70 | 169.51 | 1.08% | 6,210,388 |
| May 29, 2024 | 167.61 | 169.11 | 167.13 | 168.88 | 167.71 | 0.94% | 6,165,992 |
| May 28, 2024 | 165.54 | 168.71 | 165.37 | 167.31 | 166.15 | 0.79% | 5,729,510 |
| May 24, 2024 | 165.21 | 166.20 | 164.76 | 166.00 | 164.85 | 0.62% | 3,722,101 |
| May 23, 2024 | 164.38 | 165.60 | 164.21 | 164.97 | 163.82 | -0.32% | 3,629,188 |
| May 22, 2024 | 163.67 | 165.87 | 163.26 | 165.50 | 164.35 | 0.69% | 4,197,869 |
| May 21, 2024 | 164.32 | 164.73 | 163.65 | 164.36 | 163.22 | 0.28% | 3,218,003 |
| May 20, 2024 | 164.07 | 164.20 | 163.15 | 163.90 | 162.76 | -0.06% | 2,983,464 |
| May 17, 2024 | 163.11 | 164.00 | 162.56 | 164.00 | 162.86 | 0.26% | 2,921,432 |
| May 16, 2024 | 162.88 | 163.68 | 162.15 | 163.58 | 162.44 | 0.55% | 3,217,682 |
| May 15, 2024 | 162.98 | 164.04 | 162.51 | 162.68 | 161.55 | 0.17% | 4,647,397 |
| May 14, 2024 | 163.95 | 164.50 | 161.72 | 162.41 | 161.28 | -0.58% | 4,657,221 |
| May 13, 2024 | 164.99 | 164.99 | 162.72 | 163.35 | 162.22 | -0.52% | 3,686,265 |
| May 10, 2024 | 164.41 | 164.94 | 163.53 | 164.20 | 163.06 | -0.29% | 3,084,768 |
| May 9, 2024 | 163.25 | 164.72 | 162.49 | 164.68 | 163.54 | 1.14% | 4,774,719 |
| May 8, 2024 | 162.50 | 164.09 | 162.25 | 162.83 | 161.70 | 0.39% | 5,106,060 |
| May 7, 2024 | 162.75 | 162.81 | 161.61 | 162.19 | 161.06 | -0.11% | 4,611,442 |
| May 6, 2024 | 164.19 | 164.85 | 161.81 | 162.37 | 161.24 | -1.35% | 6,022,396 |