T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
258.76
-0.20 (-0.08%)
Mar 25, 2025, 1:55 PM EDT - Market open
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 257.12 | 261.11 | 256.42 | 259.30 | - | 0.13% | 1,065,952 |
| Mar 24, 2025 | 258.81 | 260.83 | 257.60 | 258.96 | 258.96 | 1.22% | 2,897,092 |
| Mar 21, 2025 | 254.44 | 258.44 | 254.33 | 255.84 | 255.84 | -0.46% | 9,207,192 |
| Mar 20, 2025 | 258.33 | 259.00 | 256.41 | 257.03 | 257.03 | -0.86% | 3,729,149 |
| Mar 19, 2025 | 262.29 | 262.49 | 258.76 | 259.25 | 259.25 | -0.57% | 2,927,191 |
| Mar 18, 2025 | 261.40 | 261.98 | 257.82 | 260.73 | 260.73 | 0.22% | 3,088,929 |
| Mar 17, 2025 | 254.29 | 261.77 | 252.93 | 260.17 | 260.17 | 1.64% | 4,329,746 |
| Mar 14, 2025 | 253.49 | 257.46 | 252.49 | 255.98 | 255.98 | -1.20% | 3,511,054 |
| Mar 13, 2025 | 256.73 | 263.28 | 256.26 | 259.10 | 259.10 | 1.37% | 4,196,568 |
| Mar 12, 2025 | 254.51 | 256.96 | 248.26 | 255.61 | 255.61 | -0.41% | 3,983,032 |
| Mar 11, 2025 | 258.80 | 259.92 | 252.52 | 256.67 | 256.67 | -3.74% | 5,171,129 |
| Mar 10, 2025 | 263.99 | 271.59 | 263.35 | 266.63 | 266.63 | 0.52% | 5,148,523 |
| Mar 7, 2025 | 262.43 | 266.61 | 261.34 | 265.24 | 265.24 | 0.87% | 3,289,848 |
| Mar 6, 2025 | 261.48 | 263.97 | 259.33 | 262.95 | 262.95 | 0.08% | 3,276,637 |
| Mar 5, 2025 | 261.01 | 263.54 | 257.48 | 262.74 | 262.74 | -0.72% | 5,161,017 |
| Mar 4, 2025 | 273.12 | 274.95 | 264.45 | 264.65 | 264.65 | -3.00% | 4,694,577 |
| Mar 3, 2025 | 269.29 | 276.49 | 269.29 | 272.83 | 272.83 | 1.16% | 4,025,376 |
| Feb 28, 2025 | 266.27 | 269.99 | 263.89 | 269.69 | 269.69 | 2.09% | 4,721,100 |
| Feb 27, 2025 | 263.23 | 266.29 | 262.14 | 264.17 | 263.31 | 0.22% | 3,561,987 |
| Feb 26, 2025 | 266.17 | 267.50 | 261.96 | 263.58 | 262.72 | -2.57% | 4,473,441 |
| Feb 25, 2025 | 269.23 | 272.70 | 268.28 | 270.54 | 269.66 | 0.90% | 3,516,465 |
| Feb 24, 2025 | 267.97 | 273.40 | 267.57 | 268.13 | 267.26 | 1.12% | 4,141,327 |
| Feb 21, 2025 | 265.44 | 267.66 | 263.50 | 265.17 | 264.31 | -0.09% | 3,554,397 |
| Feb 20, 2025 | 263.00 | 265.75 | 262.16 | 265.40 | 264.54 | 0.78% | 2,795,066 |
| Feb 19, 2025 | 262.70 | 264.25 | 259.83 | 263.35 | 262.49 | 0.05% | 3,788,019 |
| Feb 18, 2025 | 270.00 | 270.75 | 262.55 | 263.21 | 262.35 | -2.81% | 3,879,310 |
| Feb 14, 2025 | 266.69 | 271.41 | 264.40 | 270.82 | 269.93 | 2.16% | 4,835,552 |
| Feb 13, 2025 | 255.05 | 266.00 | 255.00 | 265.08 | 264.22 | 3.84% | 3,859,940 |
| Feb 12, 2025 | 256.39 | 259.59 | 255.16 | 255.28 | 254.45 | -1.32% | 3,220,033 |
| Feb 11, 2025 | 255.12 | 259.46 | 253.35 | 258.70 | 257.86 | 1.12% | 2,598,224 |
| Feb 10, 2025 | 254.93 | 256.48 | 251.25 | 255.83 | 255.00 | 3.89% | 4,887,564 |
| Feb 7, 2025 | 247.50 | 250.50 | 246.10 | 246.24 | 245.44 | -0.38% | 3,434,762 |
| Feb 6, 2025 | 243.61 | 247.60 | 243.42 | 247.17 | 246.37 | 1.96% | 3,272,200 |
| Feb 5, 2025 | 237.85 | 242.70 | 237.64 | 242.43 | 241.64 | 2.18% | 3,131,411 |
| Feb 4, 2025 | 236.31 | 240.84 | 235.39 | 237.25 | 236.48 | -0.36% | 3,285,908 |
| Feb 3, 2025 | 235.94 | 238.35 | 232.60 | 238.10 | 237.33 | 2.20% | 3,720,012 |
| Jan 31, 2025 | 234.50 | 235.48 | 231.00 | 232.97 | 232.21 | -0.60% | 3,338,009 |
| Jan 30, 2025 | 239.21 | 240.84 | 233.97 | 234.37 | 233.61 | -0.33% | 4,205,176 |
| Jan 29, 2025 | 238.00 | 241.40 | 233.23 | 235.15 | 234.39 | 6.34% | 8,859,455 |
| Jan 28, 2025 | 220.21 | 224.16 | 218.80 | 221.14 | 220.42 | -0.13% | 3,975,463 |
| Jan 27, 2025 | 216.79 | 223.33 | 216.79 | 221.43 | 220.71 | 1.31% | 4,153,136 |
| Jan 24, 2025 | 216.85 | 218.60 | 215.74 | 218.57 | 217.86 | 1.17% | 3,118,512 |
| Jan 23, 2025 | 218.66 | 219.41 | 215.37 | 216.04 | 215.34 | -0.98% | 3,628,414 |
| Jan 22, 2025 | 219.19 | 220.86 | 218.08 | 218.18 | 217.47 | -0.60% | 4,124,311 |
| Jan 21, 2025 | 218.24 | 220.28 | 218.13 | 219.49 | 218.78 | 0.24% | 3,700,423 |
| Jan 17, 2025 | 219.21 | 219.50 | 217.64 | 218.97 | 218.26 | 1.49% | 4,259,865 |
| Jan 16, 2025 | 213.39 | 216.74 | 213.39 | 215.75 | 215.05 | 0.72% | 2,411,392 |
| Jan 15, 2025 | 216.14 | 217.56 | 213.88 | 214.20 | 213.50 | 0.01% | 3,116,086 |
| Jan 14, 2025 | 213.43 | 214.64 | 211.34 | 214.18 | 213.48 | 0.34% | 3,537,351 |
| Jan 13, 2025 | 211.33 | 215.41 | 210.71 | 213.46 | 212.77 | 1.02% | 3,645,128 |