T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
228.70
-2.24 (-0.97%)
At close: Jun 12, 2025, 4:00 PM
228.40
-0.30 (-0.13%)
Pre-market: Jun 13, 2025, 7:00 AM EDT
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 232.49 | 232.49 | 227.52 | 228.70 | 228.70 | -0.97% | 5,366,432 |
| Jun 11, 2025 | 236.31 | 236.49 | 229.81 | 230.94 | 230.94 | -2.55% | 6,709,614 |
| Jun 10, 2025 | 237.00 | 237.77 | 234.67 | 236.98 | 236.98 | -0.41% | 3,767,187 |
| Jun 9, 2025 | 244.66 | 244.92 | 237.87 | 237.95 | 237.95 | -3.22% | 4,538,561 |
| Jun 6, 2025 | 246.88 | 247.55 | 244.52 | 245.86 | 245.86 | 0.39% | 2,022,635 |
| Jun 5, 2025 | 241.89 | 246.26 | 241.16 | 244.90 | 244.90 | 1.22% | 2,855,732 |
| Jun 4, 2025 | 244.48 | 245.20 | 241.95 | 241.96 | 241.96 | -0.79% | 3,414,332 |
| Jun 3, 2025 | 241.97 | 244.43 | 241.43 | 243.88 | 243.88 | 0.34% | 3,630,852 |
| Jun 2, 2025 | 239.57 | 243.37 | 238.90 | 243.06 | 243.06 | 0.36% | 2,579,028 |
| May 30, 2025 | 239.58 | 243.32 | 238.43 | 242.20 | 242.20 | 1.21% | 8,313,482 |
| May 29, 2025 | 241.82 | 241.82 | 236.74 | 239.30 | 238.43 | -0.92% | 3,127,730 |
| May 28, 2025 | 243.10 | 243.51 | 241.06 | 241.51 | 240.64 | -0.76% | 2,468,609 |
| May 27, 2025 | 243.79 | 245.89 | 242.22 | 243.36 | 242.48 | 0.20% | 3,717,748 |
| May 23, 2025 | 241.01 | 243.35 | 238.58 | 242.88 | 242.00 | 0.86% | 4,174,024 |
| May 22, 2025 | 241.53 | 242.06 | 239.44 | 240.82 | 239.95 | 0.02% | 3,200,637 |
| May 21, 2025 | 241.21 | 243.23 | 239.01 | 240.76 | 239.89 | -0.19% | 4,110,215 |
| May 20, 2025 | 245.12 | 245.63 | 239.12 | 241.21 | 240.34 | -1.24% | 4,788,058 |
| May 19, 2025 | 243.00 | 246.02 | 242.91 | 244.25 | 243.37 | 0.66% | 4,237,952 |
| May 16, 2025 | 240.52 | 243.32 | 238.64 | 242.66 | 241.78 | 1.04% | 4,402,168 |
| May 15, 2025 | 237.12 | 242.44 | 236.42 | 240.16 | 239.29 | 2.07% | 5,215,015 |
| May 14, 2025 | 233.84 | 235.55 | 232.24 | 235.29 | 234.44 | -0.86% | 4,169,040 |
| May 13, 2025 | 239.26 | 240.28 | 235.90 | 237.34 | 236.48 | -1.24% | 4,712,771 |
| May 12, 2025 | 238.82 | 240.33 | 236.00 | 240.32 | 239.45 | -1.43% | 5,373,060 |
| May 9, 2025 | 247.49 | 248.16 | 243.67 | 243.81 | 242.93 | -1.49% | 3,278,600 |
| May 8, 2025 | 252.18 | 252.64 | 247.44 | 247.49 | 246.59 | -1.50% | 3,521,037 |
| May 7, 2025 | 252.71 | 253.72 | 250.28 | 251.26 | 250.35 | -1.00% | 4,042,219 |
| May 6, 2025 | 247.51 | 254.16 | 247.19 | 253.80 | 252.88 | 2.22% | 2,903,164 |
| May 5, 2025 | 248.80 | 249.37 | 246.50 | 248.30 | 247.40 | -0.23% | 2,311,541 |
| May 2, 2025 | 247.73 | 250.22 | 246.23 | 248.88 | 247.98 | 0.76% | 2,801,204 |
| May 1, 2025 | 245.27 | 247.10 | 242.40 | 247.00 | 246.11 | 0.02% | 3,603,405 |
| Apr 30, 2025 | 244.73 | 247.55 | 241.72 | 246.95 | 246.06 | 2.22% | 4,440,537 |
| Apr 29, 2025 | 236.71 | 241.91 | 235.42 | 241.59 | 240.72 | 2.04% | 3,900,819 |
| Apr 28, 2025 | 231.69 | 237.32 | 231.54 | 236.77 | 235.91 | 1.72% | 5,825,856 |
| Apr 25, 2025 | 243.15 | 243.81 | 230.64 | 232.77 | 231.93 | -11.22% | 13,561,361 |
| Apr 24, 2025 | 259.75 | 263.79 | 258.07 | 262.18 | 261.23 | 1.09% | 5,047,162 |
| Apr 23, 2025 | 254.00 | 262.61 | 252.67 | 259.35 | 258.41 | 0.41% | 4,562,348 |
| Apr 22, 2025 | 253.14 | 259.32 | 253.00 | 258.30 | 257.37 | 1.90% | 4,762,504 |
| Apr 21, 2025 | 260.39 | 261.74 | 250.87 | 253.48 | 252.56 | -3.27% | 3,656,346 |
| Apr 17, 2025 | 259.72 | 265.40 | 259.09 | 262.04 | 261.09 | 0.92% | 3,489,567 |
| Apr 16, 2025 | 266.23 | 267.27 | 258.96 | 259.64 | 258.70 | -2.65% | 3,362,700 |
| Apr 15, 2025 | 264.47 | 267.96 | 263.18 | 266.71 | 265.74 | 1.55% | 3,130,509 |
| Apr 14, 2025 | 259.50 | 265.17 | 258.52 | 262.64 | 261.69 | 1.53% | 3,845,543 |
| Apr 11, 2025 | 257.63 | 260.12 | 255.63 | 258.67 | 257.73 | 1.00% | 3,987,472 |
| Apr 10, 2025 | 256.13 | 260.23 | 251.43 | 256.12 | 255.19 | 0.48% | 5,406,566 |
| Apr 9, 2025 | 243.00 | 255.56 | 238.65 | 254.90 | 253.98 | 3.49% | 8,590,376 |
| Apr 8, 2025 | 252.31 | 253.80 | 243.86 | 246.30 | 245.41 | -0.15% | 6,018,025 |
| Apr 7, 2025 | 243.16 | 256.95 | 242.81 | 246.67 | 245.78 | -0.58% | 8,148,974 |
| Apr 4, 2025 | 267.91 | 269.65 | 247.37 | 248.11 | 247.21 | -7.38% | 7,948,484 |
| Apr 3, 2025 | 265.20 | 272.60 | 264.94 | 267.89 | 266.92 | 1.26% | 5,652,121 |
| Apr 2, 2025 | 268.50 | 268.51 | 262.42 | 264.56 | 263.60 | -1.48% | 2,969,464 |