T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
250.79
-1.16 (-0.46%)
Aug 25, 2025, 2:34 PM - Market open
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 253.10 | 253.39 | 250.38 | 250.46 | - | -0.59% | 1,772,747 |
| Aug 22, 2025 | 259.96 | 261.25 | 251.14 | 251.95 | 251.95 | -2.41% | 3,985,117 |
| Aug 21, 2025 | 258.06 | 259.50 | 257.01 | 258.16 | 258.16 | -0.33% | 3,330,441 |
| Aug 20, 2025 | 259.94 | 261.56 | 258.73 | 259.01 | 259.01 | 0.31% | 3,875,918 |
| Aug 19, 2025 | 255.15 | 258.46 | 254.20 | 258.22 | 258.22 | 1.19% | 3,641,879 |
| Aug 18, 2025 | 255.61 | 256.73 | 254.04 | 255.18 | 255.18 | 0.22% | 3,309,218 |
| Aug 15, 2025 | 251.12 | 256.19 | 250.30 | 254.63 | 254.63 | 1.73% | 3,939,554 |
| Aug 14, 2025 | 251.58 | 252.50 | 249.28 | 250.31 | 250.31 | -0.21% | 2,951,696 |
| Aug 13, 2025 | 252.50 | 254.03 | 250.45 | 250.84 | 250.84 | -0.57% | 3,152,581 |
| Aug 12, 2025 | 249.50 | 252.59 | 248.30 | 252.28 | 252.28 | 1.37% | 4,620,956 |
| Aug 11, 2025 | 245.74 | 249.01 | 245.48 | 248.87 | 248.87 | 1.59% | 3,976,232 |
| Aug 8, 2025 | 243.22 | 246.75 | 242.95 | 244.98 | 244.98 | 0.84% | 4,261,735 |
| Aug 7, 2025 | 239.61 | 243.18 | 238.51 | 242.93 | 242.93 | 1.55% | 4,061,823 |
| Aug 6, 2025 | 238.34 | 241.90 | 235.56 | 239.22 | 239.22 | 0.12% | 5,160,209 |
| Aug 5, 2025 | 240.93 | 241.49 | 236.83 | 238.93 | 238.93 | -0.86% | 3,775,576 |
| Aug 4, 2025 | 237.74 | 241.40 | 237.08 | 241.01 | 241.01 | 1.61% | 3,755,453 |
| Aug 1, 2025 | 240.44 | 242.01 | 236.91 | 237.20 | 237.20 | -0.51% | 3,481,439 |
| Jul 31, 2025 | 239.38 | 242.05 | 238.12 | 238.41 | 238.41 | -1.31% | 4,079,203 |
| Jul 30, 2025 | 239.33 | 242.79 | 238.59 | 241.58 | 241.58 | 0.97% | 4,213,030 |
| Jul 29, 2025 | 239.17 | 241.30 | 237.80 | 239.25 | 239.25 | 0.45% | 3,563,743 |
| Jul 28, 2025 | 242.58 | 242.96 | 237.28 | 238.19 | 238.19 | -2.20% | 3,703,102 |
| Jul 25, 2025 | 248.26 | 249.91 | 243.10 | 243.55 | 243.55 | -1.60% | 5,205,385 |
| Jul 24, 2025 | 244.00 | 251.75 | 243.50 | 247.50 | 247.50 | 5.80% | 8,623,233 |
| Jul 23, 2025 | 233.17 | 234.95 | 230.72 | 233.93 | 233.93 | 0.29% | 5,621,034 |
| Jul 22, 2025 | 233.64 | 238.16 | 232.78 | 233.25 | 233.25 | 0.27% | 4,004,438 |
| Jul 21, 2025 | 229.83 | 233.97 | 229.61 | 232.62 | 232.62 | 2.38% | 4,431,060 |
| Jul 18, 2025 | 228.71 | 228.79 | 226.24 | 227.21 | 227.21 | 0.08% | 3,773,702 |
| Jul 17, 2025 | 227.61 | 229.29 | 225.94 | 227.03 | 227.03 | -0.75% | 3,509,333 |
| Jul 16, 2025 | 226.50 | 229.37 | 226.47 | 228.74 | 228.74 | 1.20% | 5,793,133 |
| Jul 15, 2025 | 226.67 | 227.08 | 225.28 | 226.02 | 226.02 | -0.93% | 3,429,778 |
| Jul 14, 2025 | 227.69 | 229.64 | 227.48 | 228.15 | 228.15 | 0.17% | 3,118,265 |
| Jul 11, 2025 | 228.38 | 229.11 | 226.10 | 227.76 | 227.76 | -0.17% | 3,093,922 |
| Jul 10, 2025 | 231.50 | 231.50 | 227.02 | 228.15 | 228.15 | -1.79% | 5,528,996 |
| Jul 9, 2025 | 234.93 | 235.20 | 231.40 | 232.31 | 232.31 | -1.55% | 3,938,436 |
| Jul 8, 2025 | 236.21 | 236.79 | 233.61 | 235.97 | 235.97 | -0.70% | 3,020,983 |
| Jul 7, 2025 | 239.97 | 240.27 | 236.60 | 237.63 | 237.63 | -1.30% | 2,958,403 |
| Jul 3, 2025 | 236.97 | 241.35 | 236.60 | 240.75 | 240.75 | 1.40% | 1,998,845 |
| Jul 2, 2025 | 240.00 | 241.00 | 236.80 | 237.42 | 237.42 | -1.69% | 3,414,433 |
| Jul 1, 2025 | 238.41 | 243.28 | 238.08 | 241.51 | 241.51 | 1.36% | 4,536,552 |
| Jun 30, 2025 | 234.49 | 238.62 | 234.23 | 238.26 | 238.26 | 1.28% | 5,118,676 |
| Jun 27, 2025 | 230.72 | 236.34 | 230.42 | 235.25 | 235.25 | 1.65% | 6,496,255 |
| Jun 26, 2025 | 231.00 | 231.60 | 229.00 | 231.42 | 231.42 | 0.23% | 4,342,378 |
| Jun 25, 2025 | 229.42 | 231.29 | 228.76 | 230.90 | 230.90 | 0.47% | 5,428,764 |
| Jun 24, 2025 | 227.59 | 230.34 | 226.59 | 229.82 | 229.82 | 1.25% | 5,128,441 |
| Jun 23, 2025 | 223.00 | 227.63 | 222.49 | 226.98 | 226.98 | 2.46% | 7,469,028 |
| Jun 20, 2025 | 222.11 | 223.20 | 220.90 | 221.52 | 221.52 | 0.24% | 8,936,710 |
| Jun 18, 2025 | 222.23 | 223.00 | 220.56 | 220.99 | 220.99 | -0.20% | 5,600,251 |
| Jun 17, 2025 | 221.90 | 222.50 | 220.00 | 221.43 | 221.43 | -4.14% | 12,423,640 |
| Jun 16, 2025 | 228.26 | 231.61 | 227.81 | 230.99 | 230.99 | 1.31% | 3,777,799 |
| Jun 13, 2025 | 228.50 | 229.67 | 226.15 | 228.00 | 228.00 | -0.31% | 4,380,070 |