T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
190.65
+5.43 (2.93%)
At close: May 18, 2026, 4:00 PM EDT
190.68
+0.03 (0.02%)
Pre-market: May 19, 2026, 7:03 AM EDT
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 186.05 | 190.97 | 186.01 | 190.65 | 190.65 | 2.93% | 5,025,880 |
| May 15, 2026 | 190.77 | 191.44 | 185.10 | 185.22 | 185.22 | -1.58% | 7,967,888 |
| May 14, 2026 | 191.05 | 191.55 | 187.50 | 188.19 | 188.19 | -1.10% | 5,650,342 |
| May 13, 2026 | 193.20 | 195.78 | 190.00 | 190.28 | 190.28 | -1.56% | 3,584,460 |
| May 12, 2026 | 191.83 | 196.24 | 189.78 | 193.30 | 193.30 | 1.28% | 4,174,757 |
| May 11, 2026 | 192.34 | 193.63 | 189.46 | 190.85 | 190.85 | -1.44% | 4,476,598 |
| May 8, 2026 | 194.10 | 195.90 | 193.16 | 193.63 | 193.63 | -0.29% | 3,965,915 |
| May 7, 2026 | 192.00 | 196.00 | 191.98 | 194.20 | 194.20 | 0.54% | 3,540,086 |
| May 6, 2026 | 192.66 | 195.21 | 191.65 | 193.16 | 193.16 | -0.59% | 5,754,065 |
| May 5, 2026 | 193.22 | 195.48 | 192.69 | 194.31 | 194.31 | -0.06% | 5,400,551 |
| May 4, 2026 | 194.28 | 195.97 | 192.75 | 194.42 | 194.42 | -0.84% | 3,239,513 |
| May 1, 2026 | 197.39 | 198.28 | 195.39 | 196.06 | 196.06 | 0.29% | 3,451,426 |
| Apr 30, 2026 | 197.69 | 199.64 | 194.16 | 195.50 | 195.50 | -1.35% | 5,092,229 |
| Apr 29, 2026 | 193.77 | 200.63 | 191.63 | 198.17 | 198.17 | 6.13% | 9,878,276 |
| Apr 28, 2026 | 185.17 | 187.25 | 184.21 | 186.72 | 186.72 | 2.17% | 11,088,238 |
| Apr 27, 2026 | 188.76 | 190.47 | 182.01 | 182.75 | 182.75 | -3.71% | 8,402,959 |
| Apr 24, 2026 | 193.91 | 193.91 | 187.85 | 189.80 | 189.80 | -2.20% | 7,753,523 |
| Apr 23, 2026 | 188.54 | 195.75 | 188.32 | 194.07 | 194.07 | 2.73% | 6,622,361 |
| Apr 22, 2026 | 192.74 | 193.48 | 184.87 | 188.92 | 188.92 | -3.31% | 9,919,590 |
| Apr 21, 2026 | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | -1.50% | 11,135,544 |
| Apr 20, 2026 | 198.91 | 199.58 | 196.25 | 198.36 | 198.36 | 0.35% | 4,571,143 |
| Apr 17, 2026 | 194.77 | 198.56 | 194.00 | 197.67 | 197.67 | 0.28% | 4,800,666 |
| Apr 16, 2026 | 191.79 | 197.63 | 190.81 | 197.12 | 197.12 | 3.64% | 6,113,397 |
| Apr 15, 2026 | 189.59 | 192.13 | 188.80 | 190.19 | 190.19 | 0.10% | 5,767,635 |
| Apr 14, 2026 | 190.14 | 191.45 | 187.80 | 190.00 | 190.00 | -1.26% | 6,604,460 |
| Apr 13, 2026 | 195.92 | 195.92 | 190.80 | 192.43 | 192.43 | -1.68% | 5,844,053 |
| Apr 10, 2026 | 197.88 | 198.54 | 194.21 | 195.71 | 195.71 | -0.93% | 3,995,450 |
| Apr 9, 2026 | 197.88 | 200.32 | 196.37 | 197.54 | 197.54 | -0.05% | 5,869,259 |
| Apr 8, 2026 | 200.39 | 203.31 | 196.20 | 197.63 | 197.63 | -1.45% | 7,107,067 |
| Apr 7, 2026 | 197.55 | 201.85 | 197.06 | 200.54 | 200.54 | 0.97% | 4,481,267 |
| Apr 6, 2026 | 200.48 | 202.20 | 198.06 | 198.61 | 198.61 | -1.39% | 3,780,594 |
| 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 |