T-Mobile US Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	183.37	184.42	179.46	181.31	181.31	-1.65%	6,118,909
Jun 16, 2026	189.27	189.89	184.01	184.36	184.36	-2.38%	5,284,657
Jun 15, 2026	185.99	189.50	185.00	188.86	188.86	-0.13%	5,105,756
Jun 12, 2026	186.57	189.64	184.30	189.10	189.10	1.77%	4,232,601
Jun 11, 2026	184.14	188.85	183.56	185.82	185.82	0.15%	7,166,701
Jun 10, 2026	181.70	185.91	179.46	185.55	185.55	3.39%	5,296,226
Jun 9, 2026	178.43	182.96	177.71	179.46	179.46	0.58%	4,665,482
Jun 8, 2026	177.61	180.71	177.06	178.43	178.43	0.19%	5,272,129
Jun 5, 2026	179.73	181.18	177.12	178.10	178.10	0.61%	6,324,878
Jun 4, 2026	184.81	184.88	174.02	177.02	177.02	-2.44%	5,953,124
Jun 3, 2026	187.03	187.50	180.44	181.45	181.45	-3.91%	6,680,656
Jun 2, 2026	187.40	189.07	185.10	188.83	188.83	1.12%	4,598,211
Jun 1, 2026	185.26	188.82	185.01	186.74	186.74	-0.42%	3,439,545
May 29, 2026	187.25	188.42	185.71	187.53	187.53	-0.24%	7,597,616
May 28, 2026	191.31	192.27	188.11	189.01	187.99	-0.94%	3,925,444
May 27, 2026	190.00	194.29	189.57	190.81	189.78	-0.16%	3,077,074
May 26, 2026	190.47	192.81	188.27	191.11	190.08	-0.19%	4,024,957
May 22, 2026	191.63	192.03	190.00	191.47	190.44	0.30%	3,974,123
May 21, 2026	189.95	191.02	188.44	190.90	189.87	0.39%	3,774,664
May 20, 2026	192.25	194.04	188.76	190.16	189.13	-1.69%	3,836,662
May 19, 2026	193.01	195.01	190.65	193.42	192.38	1.45%	3,606,740
May 18, 2026	186.05	190.97	186.01	190.65	189.62	2.93%	5,029,893
May 15, 2026	190.77	191.44	185.10	185.22	184.22	-1.58%	7,967,888
May 14, 2026	191.05	191.55	187.50	188.19	187.17	-1.10%	5,650,342
May 13, 2026	193.20	195.78	190.00	190.28	189.25	-1.56%	3,584,460
May 12, 2026	191.83	196.24	189.78	193.30	192.26	1.28%	4,174,757
May 11, 2026	192.34	193.63	189.46	190.85	189.82	-1.44%	4,476,598
May 8, 2026	194.10	195.90	193.16	193.63	192.59	-0.29%	3,965,915
May 7, 2026	192.00	196.00	191.98	194.20	193.15	0.54%	3,540,086
May 6, 2026	192.66	195.21	191.65	193.16	192.12	-0.59%	5,754,065
May 5, 2026	193.22	195.48	192.69	194.31	193.26	-0.06%	5,400,551
May 4, 2026	194.28	195.97	192.75	194.42	193.37	-0.84%	3,239,513
May 1, 2026	197.39	198.28	195.39	196.06	195.00	0.29%	3,451,426
Apr 30, 2026	197.69	199.64	194.16	195.50	194.44	-1.35%	5,092,229
Apr 29, 2026	193.77	200.63	191.63	198.17	197.10	6.13%	9,878,276
Apr 28, 2026	185.17	187.25	184.21	186.72	185.71	2.17%	11,088,238
Apr 27, 2026	188.76	190.47	182.01	182.75	181.76	-3.71%	8,402,959
Apr 24, 2026	193.91	193.91	187.85	189.80	188.78	-2.20%	7,753,523
Apr 23, 2026	188.54	195.75	188.32	194.07	193.02	2.73%	6,622,361
Apr 22, 2026	192.74	193.48	184.87	188.92	187.90	-3.31%	9,919,590
Apr 21, 2026	197.93	206.78	194.75	195.39	194.34	-1.50%	11,135,544
Apr 20, 2026	198.91	199.58	196.25	198.36	197.29	0.35%	4,571,143
Apr 17, 2026	194.77	198.56	194.00	197.67	196.60	0.28%	4,800,666
Apr 16, 2026	191.79	197.63	190.81	197.12	196.06	3.64%	6,113,397
Apr 15, 2026	189.59	192.13	188.80	190.19	189.16	0.10%	5,767,635
Apr 14, 2026	190.14	191.45	187.80	190.00	188.97	-1.26%	6,604,460
Apr 13, 2026	195.92	195.92	190.80	192.43	191.39	-1.68%	5,844,053
Apr 10, 2026	197.88	198.54	194.21	195.71	194.65	-0.93%	3,995,450
Apr 9, 2026	197.88	200.32	196.37	197.54	196.47	-0.05%	5,869,259
Apr 8, 2026	200.39	203.31	196.20	197.63	196.56	-1.45%	7,107,067