T-Mobile US Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	200.39	203.31	196.20	197.62	-	-1.46%	4,664,158
Apr 7, 2026	197.55	201.85	197.06	200.54	200.54	0.97%	4,285,061
Apr 6, 2026	200.48	202.20	198.06	198.61	198.61	-1.39%	3,780,334
Apr 2, 2026	205.81	205.81	198.69	201.40	201.40	-1.40%	4,384,440
Apr 1, 2026	208.42	209.32	201.09	204.25	204.25	-2.75%	7,038,470
Mar 31, 2026	213.88	214.62	207.79	210.03	210.03	-1.83%	7,070,027
Mar 30, 2026	211.66	216.35	210.93	213.94	213.94	1.48%	5,900,403
Mar 27, 2026	212.91	214.02	210.66	210.82	210.82	-0.36%	6,055,078
Mar 26, 2026	212.58	213.47	210.93	211.59	211.59	0.11%	5,201,923
Mar 25, 2026	211.87	212.76	210.12	211.36	211.36	0.05%	4,000,146
Mar 24, 2026	208.44	213.58	208.44	211.26	211.26	1.20%	4,756,447
Mar 23, 2026	207.86	209.68	205.71	208.76	208.76	0.14%	5,531,048
Mar 20, 2026	206.39	209.76	206.04	208.47	208.47	0.91%	13,797,956
Mar 19, 2026	208.31	210.21	202.95	206.59	206.59	-0.01%	7,623,342
Mar 18, 2026	211.93	212.37	205.50	206.62	206.62	-3.15%	5,606,673
Mar 17, 2026	216.11	218.27	213.17	213.35	213.35	-0.68%	4,093,938
Mar 16, 2026	217.03	217.03	209.39	214.82	214.82	-1.18%	4,561,413
Mar 13, 2026	214.42	217.67	214.28	217.39	217.39	1.41%	2,831,032
Mar 12, 2026	212.99	215.18	211.14	214.37	214.37	0.44%	3,805,877
Mar 11, 2026	219.00	219.00	212.21	213.44	213.44	-2.44%	4,696,863
Mar 10, 2026	217.17	219.16	216.00	218.78	218.78	0.59%	3,345,488
Mar 9, 2026	220.00	220.17	215.08	217.50	217.50	-1.84%	5,228,853
Mar 6, 2026	220.35	221.92	217.98	221.57	221.57	0.47%	3,536,216
Mar 5, 2026	218.19	221.80	216.98	220.54	220.54	0.38%	5,431,733
Mar 4, 2026	217.74	222.09	217.07	219.71	219.71	0.54%	7,407,602
Mar 3, 2026	214.61	219.57	214.00	218.53	218.53	1.12%	5,904,342
Mar 2, 2026	217.00	219.34	213.75	216.11	216.11	-0.45%	5,413,823
Feb 27, 2026	213.43	217.36	212.67	217.09	217.09	1.85%	6,916,410
Feb 26, 2026	218.19	218.50	212.17	213.15	212.13	-2.52%	6,626,603
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