T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
157.03
-0.76 (-0.48%)
At close: Oct 15, 2026, 4:00 PM EDT
157.47
+0.44 (0.28%)
After-hours: Oct 15, 2026, 7:59 PM EDT
T-Mobile US Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 160.74 | 163.17 | 155.75 | 157.03 | 157.03 | -0.48% | 5,489,233 |
| Oct 14, 2026 | 154.81 | 158.09 | 152.05 | 157.79 | 157.79 | 2.64% | 7,226,039 |
| Oct 13, 2026 | 151.81 | 154.75 | 151.80 | 153.73 | 153.73 | 1.22% | 5,682,176 |
| Oct 12, 2026 | 149.60 | 153.61 | 149.58 | 151.87 | 151.87 | 2.21% | 9,020,517 |
| Oct 9, 2026 | 155.51 | 156.89 | 147.90 | 148.58 | 148.58 | -13.27% | 18,911,143 |
| Oct 8, 2026 | 168.42 | 171.80 | 167.92 | 171.31 | 171.31 | 2.18% | 4,172,417 |
| Oct 7, 2026 | 167.99 | 169.78 | 166.88 | 167.65 | 167.65 | 1.04% | 3,858,237 |
| Oct 6, 2026 | 164.36 | 166.06 | 163.02 | 165.93 | 165.93 | 0.78% | 4,293,310 |
| Oct 5, 2026 | 162.23 | 164.76 | 162.23 | 164.64 | 164.64 | 0.61% | 4,296,426 |
| Oct 2, 2026 | 161.60 | 164.57 | 160.81 | 163.64 | 163.64 | 1.18% | 3,410,026 |
| Oct 1, 2026 | 163.38 | 163.93 | 161.30 | 161.73 | 161.73 | -0.83% | 3,944,969 |
| Sep 30, 2026 | 162.72 | 164.62 | 162.41 | 163.08 | 163.08 | 0.06% | 3,931,271 |
| Sep 29, 2026 | 164.47 | 165.46 | 162.76 | 162.98 | 162.98 | -2.08% | 4,312,471 |
| Sep 28, 2026 | 165.63 | 167.50 | 164.52 | 166.45 | 166.45 | 0.62% | 4,799,979 |
| Sep 25, 2026 | 165.47 | 166.58 | 164.61 | 165.43 | 165.43 | 0.05% | 3,851,644 |
| Sep 24, 2026 | 165.58 | 167.74 | 164.65 | 165.35 | 165.35 | -0.19% | 4,986,516 |
| Sep 23, 2026 | 162.74 | 166.71 | 161.14 | 165.66 | 165.66 | 2.00% | 8,045,140 |
| 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 |