T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
165.35
-0.31 (-0.19%)
At close: Sep 24, 2026, 4:00 PM EDT
165.84
+0.49 (0.30%)
Pre-market: Sep 25, 2026, 6:18 AM EDT
T-Mobile US Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 165.58 | 167.74 | 164.65 | 165.35 | 165.35 | -0.19% | 4,962,474 |
| Sep 23, 2026 | 162.74 | 166.71 | 161.14 | 165.66 | 165.66 | 2.00% | 8,044,341 |
| Sep 22, 2026 | 166.13 | 166.49 | 161.21 | 162.41 | 162.41 | -1.73% | 7,031,932 |
| Sep 21, 2026 | 166.52 | 167.96 | 161.85 | 165.27 | 165.27 | -1.73% | 7,006,890 |
| Sep 18, 2026 | 164.76 | 169.49 | 164.02 | 168.18 | 168.18 | 1.04% | 12,868,072 |
| Sep 17, 2026 | 176.61 | 176.86 | 166.35 | 166.45 | 166.45 | -5.57% | 6,853,642 |
| Sep 16, 2026 | 180.68 | 180.93 | 173.17 | 176.26 | 176.26 | -2.33% | 5,304,238 |
| Sep 15, 2026 | 183.23 | 184.66 | 180.28 | 180.47 | 180.47 | -1.33% | 3,627,342 |
| Sep 14, 2026 | 184.20 | 185.58 | 182.27 | 182.90 | 182.90 | 0.31% | 2,838,747 |
| Sep 11, 2026 | 179.12 | 183.90 | 178.66 | 182.33 | 182.33 | 2.92% | 3,675,243 |
| Sep 10, 2026 | 178.33 | 179.23 | 174.65 | 177.16 | 177.16 | -0.10% | 4,545,058 |
| Sep 9, 2026 | 180.66 | 181.10 | 176.24 | 177.34 | 177.34 | -2.39% | 3,367,555 |
| Sep 8, 2026 | 181.24 | 183.26 | 179.61 | 181.69 | 181.69 | 0.09% | 4,200,992 |
| Sep 4, 2026 | 187.48 | 187.71 | 180.65 | 181.52 | 181.52 | -3.46% | 4,510,107 |
| Sep 3, 2026 | 188.33 | 189.87 | 186.75 | 188.02 | 188.02 | 0.38% | 3,255,540 |
| Sep 2, 2026 | 183.56 | 188.07 | 182.43 | 187.30 | 187.30 | 2.82% | 6,034,957 |
| Sep 1, 2026 | 181.80 | 183.62 | 180.38 | 182.16 | 182.16 | 0.95% | 3,942,808 |
| Aug 31, 2026 | 180.25 | 182.72 | 179.50 | 180.44 | 180.44 | -0.51% | 3,806,421 |
| Aug 28, 2026 | 178.77 | 181.50 | 176.49 | 181.37 | 181.37 | 2.63% | 3,127,335 |
| Aug 27, 2026 | 176.22 | 178.83 | 176.22 | 177.75 | 176.73 | -1.04% | 3,494,784 |
| Aug 26, 2026 | 180.90 | 182.94 | 179.55 | 179.61 | 178.58 | -1.10% | 3,242,660 |
| Aug 25, 2026 | 181.41 | 182.66 | 180.90 | 181.61 | 180.57 | -0.55% | 3,269,776 |
| Aug 24, 2026 | 183.51 | 185.05 | 181.65 | 182.62 | 181.57 | -0.23% | 4,024,295 |
| Aug 21, 2026 | 182.54 | 185.84 | 181.71 | 183.04 | 181.99 | 1.00% | 4,105,703 |
| Aug 20, 2026 | 183.33 | 183.33 | 179.99 | 181.22 | 180.18 | -0.63% | 4,088,742 |
| Aug 19, 2026 | 182.84 | 187.48 | 182.26 | 182.36 | 181.31 | -0.21% | 5,146,751 |
| Aug 18, 2026 | 183.21 | 184.49 | 180.67 | 182.75 | 181.70 | 1.46% | 4,737,895 |
| Aug 17, 2026 | 182.41 | 184.00 | 179.05 | 180.12 | 179.09 | -1.36% | 4,343,209 |
| Aug 14, 2026 | 183.22 | 183.98 | 181.33 | 182.61 | 181.56 | -0.42% | 2,507,282 |
| Aug 13, 2026 | 178.39 | 183.60 | 177.93 | 183.38 | 182.33 | 3.53% | 2,998,914 |
| Aug 12, 2026 | 177.72 | 178.74 | 175.72 | 177.13 | 176.11 | -0.81% | 2,589,417 |
| Aug 11, 2026 | 176.83 | 181.73 | 176.51 | 178.58 | 177.56 | 0.21% | 3,682,790 |
| Aug 10, 2026 | 175.94 | 178.20 | 173.10 | 178.20 | 177.18 | 0.57% | 3,795,172 |
| Aug 7, 2026 | 178.41 | 179.66 | 176.62 | 177.19 | 176.17 | -1.54% | 4,831,540 |
| Aug 6, 2026 | 177.40 | 180.38 | 176.25 | 179.97 | 178.94 | 3.75% | 4,608,522 |
| Aug 5, 2026 | 175.20 | 176.76 | 171.18 | 173.46 | 172.46 | -2.12% | 5,294,260 |
| Aug 4, 2026 | 175.22 | 177.43 | 174.20 | 177.21 | 176.19 | 0.07% | 5,803,561 |
| Aug 3, 2026 | 175.19 | 177.89 | 175.00 | 177.09 | 176.07 | 2.54% | 4,471,292 |
| Jul 31, 2026 | 171.50 | 173.52 | 169.68 | 172.71 | 171.72 | -0.36% | 6,746,166 |
| Jul 30, 2026 | 176.61 | 180.91 | 173.18 | 173.34 | 172.35 | -4.51% | 6,790,477 |
| Jul 29, 2026 | 183.13 | 184.09 | 175.65 | 181.52 | 180.48 | -0.48% | 7,260,313 |
| Jul 28, 2026 | 181.55 | 186.13 | 181.34 | 182.39 | 181.34 | 2.92% | 4,986,762 |
| Jul 27, 2026 | 180.99 | 184.33 | 177.04 | 177.21 | 176.19 | -1.60% | 5,495,673 |
| Jul 24, 2026 | 172.16 | 181.99 | 171.52 | 180.09 | 179.06 | 5.67% | 5,629,175 |
| Jul 23, 2026 | 175.75 | 182.27 | 169.96 | 170.42 | 169.44 | -10.75% | 9,626,363 |
| Jul 22, 2026 | 194.83 | 195.10 | 189.58 | 190.94 | 189.84 | 0.09% | 4,476,305 |
| Jul 21, 2026 | 192.70 | 194.36 | 190.59 | 190.77 | 189.68 | -2.49% | 3,725,701 |
| Jul 20, 2026 | 190.89 | 196.09 | 189.00 | 195.64 | 194.52 | 1.67% | 3,842,046 |
| Jul 17, 2026 | 197.11 | 198.86 | 189.83 | 192.43 | 191.33 | -0.22% | 4,580,032 |
| Jul 16, 2026 | 189.84 | 194.16 | 187.75 | 192.85 | 191.74 | 2.79% | 3,954,093 |