Skip to main content
T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
265.17
-0.23 (-0.09%)
At close: Feb 21, 2025, 4:00 PM
265.30
+0.13 (0.05%)
After-hours: Feb 21, 2025, 4:31 PM EST

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025263.00265.75262.16265.40265.400.78%2,795,066
Feb 19, 2025262.70264.25259.83263.35263.350.05%3,788,019
Feb 18, 2025270.00270.75262.55263.21263.21-2.81%3,879,310
Feb 14, 2025266.69271.41264.40270.82270.822.16%4,835,552
Feb 13, 2025255.05266.00255.00265.08265.083.84%3,859,940
Feb 12, 2025256.39259.59255.16255.28255.28-1.32%3,220,033
Feb 11, 2025255.12259.46253.35258.70258.701.12%2,598,224
Feb 10, 2025254.93256.48251.25255.83255.833.89%4,887,564
Feb 7, 2025247.50250.50246.10246.24246.24-0.38%3,434,762
Feb 6, 2025243.61247.60243.42247.17247.171.96%3,272,200
Feb 5, 2025237.85242.70237.64242.43242.432.18%3,131,411
Feb 4, 2025236.31240.84235.39237.25237.25-0.36%3,285,908
Feb 3, 2025235.94238.35232.60238.10238.102.20%3,720,012
Jan 31, 2025234.50235.48231.00232.97232.97-0.60%3,338,009
Jan 30, 2025239.21240.84233.97234.37234.37-0.33%4,205,176
Jan 29, 2025238.00241.40233.23235.15235.156.34%8,859,455
Jan 28, 2025220.21224.16218.80221.14221.14-0.13%3,975,463
Jan 27, 2025216.79223.33216.79221.43221.431.31%4,153,136
Jan 24, 2025216.85218.60215.74218.57218.571.17%3,118,512
Jan 23, 2025218.66219.41215.37216.04216.04-0.98%3,628,414
Jan 22, 2025219.19220.86218.08218.18218.18-0.60%4,124,311
Jan 21, 2025218.24220.28218.13219.49219.490.24%3,700,423
Jan 17, 2025219.21219.50217.64218.97218.971.49%4,259,865
Jan 16, 2025213.39216.74213.39215.75215.750.72%2,411,392
Jan 15, 2025216.14217.56213.88214.20214.200.01%3,116,086
Jan 14, 2025213.43214.64211.34214.18214.180.34%3,537,351
Jan 13, 2025211.33215.41210.71213.46213.461.02%3,645,128
Jan 10, 2025212.63213.45209.83211.30211.30-1.96%4,175,486
Jan 8, 2025214.23215.76212.20215.52215.521.50%3,270,029
Jan 7, 2025211.38215.43211.38212.34212.34-0.02%5,039,252
Jan 6, 2025213.45215.00208.39212.38212.38-3.07%5,639,652
Jan 3, 2025221.15221.35218.87219.11219.11-0.19%2,738,187
Jan 2, 2025222.18222.52218.65219.53219.53-0.54%2,850,958
Dec 31, 2024220.16221.67219.88220.73220.730.03%2,120,091
Dec 30, 2024222.77223.02219.22220.66220.66-1.06%2,160,991
Dec 27, 2024222.10224.06221.26223.02223.02-0.30%2,150,128
Dec 26, 2024221.00224.67220.53223.68223.680.30%1,902,977
Dec 24, 2024221.80223.70221.19223.01223.010.61%1,411,842
Dec 23, 2024219.89222.41217.89221.66221.660.61%3,081,821
Dec 20, 2024218.00221.47217.99220.31220.311.06%9,116,076
Dec 19, 2024220.06221.75217.79218.00218.00-1.22%4,958,768
Dec 18, 2024219.40223.20219.32220.69220.69-0.01%5,197,113
Dec 17, 2024229.32229.70218.92220.71220.71-3.82%7,729,824
Dec 16, 2024233.09233.33228.37229.47229.47-1.06%4,489,719
Dec 13, 2024232.80232.80230.73231.94231.94-0.57%2,895,594
Dec 12, 2024231.13233.94230.02233.27233.27-0.46%4,067,645
Dec 11, 2024233.19236.82233.03234.34234.340.36%3,439,428
Dec 10, 2024234.84235.62230.61233.50233.502.03%5,352,849
Dec 9, 2024242.99243.84228.09228.86228.86-6.12%6,267,381
Dec 6, 2024244.15245.56243.57243.78243.78-0.07%2,177,435
Dec 5, 2024243.00245.05242.03243.94243.940.35%2,676,363
Dec 4, 2024244.46245.00242.17243.08243.08-0.72%2,683,259
Dec 3, 2024244.97246.15243.69244.85244.850.01%2,669,094
Dec 2, 2024246.94247.82243.51244.82244.82-0.86%3,263,927
Nov 29, 2024245.81247.48244.44246.94246.940.30%1,806,047
Nov 27, 2024245.14248.15243.91246.20246.200.52%3,346,658
Nov 26, 2024241.81245.17241.47244.92244.052.08%3,251,052
Nov 25, 2024239.34240.82238.51239.94239.090.70%5,513,103
Nov 22, 2024236.44239.69236.28238.28237.430.72%2,540,812
Nov 21, 2024235.67237.33233.94236.58235.740.47%2,490,056
Nov 20, 2024233.20235.63233.20235.47234.630.97%2,603,476
Nov 19, 2024237.03237.03232.83233.20232.37-1.62%3,830,398
Nov 18, 2024236.92239.00234.56237.03236.190.60%2,442,863
Nov 15, 2024238.12239.18235.05235.61234.77-0.90%3,940,160
Nov 14, 2024241.01242.44237.53237.75236.90-1.30%3,925,154
Nov 13, 2024239.26241.09238.50240.88240.020.79%3,820,373
Nov 12, 2024237.96239.13236.26239.00238.150.29%4,226,712
Nov 11, 2024235.89239.13234.85238.32237.471.28%3,383,147
Nov 8, 2024233.68236.74233.17235.31234.471.65%3,452,218
Nov 7, 2024232.05233.30230.00231.49230.67-0.30%2,561,798
Nov 6, 2024230.50232.95229.24232.19231.362.24%4,115,907
Nov 5, 2024226.09227.31224.95227.11226.301.28%2,864,812
Nov 4, 2024224.38225.00223.30224.25223.450.43%2,453,927
Nov 1, 2024223.00224.58222.60223.28222.490.05%2,922,071
Oct 31, 2024223.34225.86222.62223.16222.370.18%4,152,569
Oct 30, 2024225.44225.73222.49222.77221.98-1.45%4,217,985
Oct 29, 2024227.72228.76225.78226.05225.25-0.77%3,150,693
Oct 28, 2024228.54228.56226.48227.81227.000.64%2,732,576
Oct 25, 2024233.55234.56225.24226.36225.55-3.08%6,478,408
Oct 24, 2024223.40234.40221.00233.56232.735.71%6,920,419
Oct 23, 2024217.53221.82216.73220.95220.160.89%5,245,717
Oct 22, 2024218.95221.12218.71219.01218.23-1.69%6,066,860
Oct 21, 2024222.74223.91221.29222.77221.98-0.20%4,614,354
Oct 18, 2024221.50223.45220.91223.21222.420.57%3,334,391
Oct 17, 2024220.67222.73219.90221.95221.161.00%3,177,735
Oct 16, 2024216.26220.69216.09219.76218.981.26%2,730,275
Oct 15, 2024215.91218.33215.64217.03216.260.52%3,382,516
Oct 14, 2024214.00216.25213.73215.91215.141.35%2,655,787
Oct 11, 2024212.66213.84212.17213.04212.280.75%1,778,597
Oct 10, 2024213.46215.18210.94211.45210.70-0.30%2,601,806
Oct 9, 2024211.17213.47210.51212.09211.340.44%2,243,572
Oct 8, 2024208.70212.24208.70211.17210.421.36%3,310,491
Oct 7, 2024207.70210.08207.41208.33207.590.02%2,651,364
Oct 4, 2024207.21208.73206.18208.28207.540.12%2,654,939
Oct 3, 2024207.46209.26207.44208.03207.29-0.02%2,902,109
Oct 2, 2024205.87208.36205.39208.08207.340.96%2,245,065
Oct 1, 2024205.30206.35202.77206.10205.37-0.13%3,702,013
Sep 30, 2024206.32207.47204.71206.36205.630.58%3,243,654
Sep 27, 2024203.25205.72202.81205.18204.450.95%3,157,984
Sep 26, 2024202.49208.16201.82203.25202.53-0.03%2,629,244