T-Mobile US, Inc. - Common Stock (TMUS)

188.02
+0.72 (0.38%)
NASDAQ· Last Trade: Sep 3rd, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For T-Mobile US, Inc. - Common Stock (TMUS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026183.56188.07182.43187.306,034,942187.30
9/01/2026181.80183.62180.38182.163,942,663182.16
8/31/2026180.25182.72179.50180.443,811,349180.44
8/28/2026178.77181.50176.49181.373,127,416181.37
8/27/2026176.22178.83176.22177.753,944,478176.73
8/26/2026180.90182.94179.55179.613,242,359178.58
8/25/2026181.41182.66180.90181.613,269,070180.57
8/24/2026183.51185.05181.65182.624,023,888181.57
8/21/2026182.54185.84181.71183.044,105,704181.99
8/20/2026183.32183.32179.99181.224,088,739180.18
8/19/2026182.84187.48182.26182.365,196,554181.31
8/18/2026183.21184.49180.67182.754,737,810181.70
8/17/2026182.41184.00179.05180.124,343,142179.09
8/14/2026183.22183.98181.33182.612,507,283181.56
8/13/2026178.39183.60177.93183.382,998,642182.33
8/12/2026177.72178.74175.72177.132,589,224176.11
8/11/2026176.83181.73176.50178.583,682,564177.56
8/10/2026175.94178.20173.09178.203,795,107177.18
8/07/2026178.41179.66176.62177.194,831,542176.17
8/06/2026177.40180.38176.25179.974,611,021178.94
8/05/2026175.20176.76171.18173.465,296,174172.47
8/04/2026175.22177.43174.20177.215,798,036176.19
8/03/2026175.19177.89175.00177.094,470,574176.07
7/31/2026171.50173.52169.68172.716,746,168171.72
7/30/2026176.61180.91173.18173.346,785,270172.34
7/29/2026183.13184.09175.65181.527,259,961180.48
7/28/2026181.54186.13181.34182.394,986,452181.34
7/27/2026180.99184.33177.04177.215,495,258176.19
7/24/2026172.16181.99171.52180.095,629,180179.06
7/23/2026175.75182.26169.96170.429,624,444169.44
7/22/2026194.83195.10189.58190.944,459,327189.84
7/21/2026192.70194.36190.59190.773,725,451189.68
7/20/2026190.89196.09189.00195.643,841,948194.52
7/17/2026197.11198.85189.82192.434,580,034191.33
7/16/2026189.84194.16187.75192.853,957,026191.74
7/15/2026186.33190.07186.33187.622,602,767186.54
7/14/2026186.88189.26186.21187.132,885,168186.06
7/13/2026190.00190.92188.38188.413,787,525187.33
7/10/2026182.02187.72181.46187.614,554,240186.53
7/09/2026177.72181.54177.14181.483,467,132180.44
7/08/2026185.65186.00179.60180.144,403,216179.11
7/07/2026185.86189.97184.56184.735,171,188183.67
7/06/2026179.83182.74177.34181.797,117,747180.75
7/02/2026176.00177.74172.85177.527,221,489176.50
7/01/2026169.66173.99169.35173.065,940,955172.07
6/30/2026171.35173.71165.66167.738,599,719166.77
6/29/2026181.99181.99169.00173.977,760,059172.97
6/26/2026182.70184.00180.31182.687,824,874181.63
6/25/2026179.25183.49178.40181.574,373,589180.53
6/24/2026184.46185.38180.70180.795,541,669179.75
6/23/2026181.50185.45180.00184.578,648,599183.51
6/22/2026177.70182.08177.31180.065,826,403179.03
6/18/2026181.39183.51179.79181.6712,545,510180.63
6/17/2026183.37184.41179.46181.316,820,496180.27
6/16/2026189.26189.89184.01184.365,430,678183.30
6/15/2026185.99189.50185.00188.865,285,971187.78
6/12/2026186.57189.64184.30189.104,237,421188.01
6/11/2026184.14188.85183.56185.827,188,559184.75
6/10/2026181.70185.91179.46185.555,301,204184.49
6/09/2026178.43182.96177.71179.464,668,266178.43
6/08/2026177.61180.71177.06178.435,273,933177.41
6/05/2026179.72181.18177.12178.106,341,929177.08
6/04/2026184.81184.88174.02177.025,958,658176.00