T-Mobile US, Inc. (TMUS)
NASDAQ: TMUS · Real-Time Price · USD
186.72
+3.97 (2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
189.01
+2.29 (1.23%)
After-hours: Apr 28, 2026, 5:50 PM EDT
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.17 | 187.25 | 184.21 | 186.72 | 186.72 | 2.17% | 10,791,879 |
| Apr 27, 2026 | 188.76 | 190.47 | 182.01 | 182.75 | 182.75 | -3.71% | 8,297,782 |
| Apr 24, 2026 | 193.91 | 193.91 | 187.85 | 189.80 | 189.80 | -2.20% | 7,698,248 |
| Apr 23, 2026 | 188.54 | 195.75 | 188.32 | 194.07 | 194.07 | 2.73% | 6,566,386 |
| Apr 22, 2026 | 192.74 | 193.48 | 184.87 | 188.92 | 188.92 | -3.31% | 9,879,587 |
| Apr 21, 2026 | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | -1.50% | 11,131,545 |
| Apr 20, 2026 | 198.91 | 199.58 | 196.25 | 198.36 | 198.36 | 0.35% | 4,568,497 |
| Apr 17, 2026 | 194.77 | 198.56 | 194.00 | 197.67 | 197.67 | 0.28% | 4,546,953 |
| Apr 16, 2026 | 191.79 | 197.63 | 190.81 | 197.12 | 197.12 | 3.64% | 6,104,952 |
| Apr 15, 2026 | 189.59 | 192.13 | 188.80 | 190.19 | 190.19 | 0.10% | 5,731,017 |
| Apr 14, 2026 | 190.14 | 191.45 | 187.80 | 190.00 | 190.00 | -1.26% | 6,582,076 |
| Apr 13, 2026 | 195.92 | 195.92 | 190.80 | 192.43 | 192.43 | -1.68% | 5,814,432 |
| Apr 10, 2026 | 197.88 | 198.54 | 194.21 | 195.71 | 195.71 | -0.93% | 3,977,884 |
| Apr 9, 2026 | 197.88 | 200.32 | 196.37 | 197.54 | 197.54 | -0.05% | 5,864,466 |
| Apr 8, 2026 | 200.39 | 203.31 | 196.20 | 197.63 | 197.63 | -1.45% | 7,105,794 |
| Apr 7, 2026 | 197.55 | 201.85 | 197.06 | 200.54 | 200.54 | 0.97% | 4,285,061 |
| Apr 6, 2026 | 200.48 | 202.20 | 198.06 | 198.61 | 198.61 | -1.39% | 3,780,334 |
| 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 |
| Mar 6, 2026 | 220.35 | 221.92 | 217.98 | 221.57 | 221.57 | 0.47% | 3,536,216 |
| Mar 5, 2026 | 218.19 | 221.80 | 216.98 | 220.54 | 220.54 | 0.38% | 5,431,733 |
| Mar 4, 2026 | 217.74 | 222.09 | 217.07 | 219.71 | 219.71 | 0.54% | 7,407,602 |
| Mar 3, 2026 | 214.61 | 219.57 | 214.00 | 218.53 | 218.53 | 1.12% | 5,904,342 |
| Mar 2, 2026 | 217.00 | 219.34 | 213.75 | 216.11 | 216.11 | -0.45% | 5,413,823 |
| Feb 27, 2026 | 213.43 | 217.36 | 212.67 | 217.09 | 217.09 | 1.85% | 6,916,410 |
| Feb 26, 2026 | 218.19 | 218.50 | 212.17 | 213.15 | 212.13 | -2.52% | 6,626,603 |
| Feb 25, 2026 | 221.23 | 223.56 | 218.10 | 218.66 | 217.61 | -1.50% | 4,793,858 |
| Feb 24, 2026 | 221.13 | 224.75 | 220.27 | 221.98 | 220.92 | 0.92% | 6,832,431 |
| Feb 23, 2026 | 217.14 | 220.97 | 216.84 | 219.95 | 218.90 | 2.08% | 5,272,411 |
| Feb 20, 2026 | 214.31 | 215.97 | 212.05 | 215.46 | 214.43 | 0.07% | 5,430,100 |
| Feb 19, 2026 | 216.17 | 218.53 | 213.61 | 215.30 | 214.27 | 0.96% | 4,818,193 |
| Feb 18, 2026 | 220.18 | 220.60 | 212.90 | 213.25 | 212.23 | -2.90% | 7,436,414 |
| Feb 17, 2026 | 220.80 | 224.29 | 219.20 | 219.61 | 218.56 | 0.05% | 6,489,572 |