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

181.45
-7.38 (-3.91%)
NASDAQ· Last Trade: Jun 4th, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026187.03187.50180.44181.456,751,847181.45
6/02/2026187.40189.06185.09188.834,600,305188.83
6/01/2026185.26188.82185.01186.743,448,401186.74
5/29/2026187.25188.42185.71187.537,597,946187.53
5/28/2026191.31192.26188.11189.013,925,384187.99
5/27/2026189.99194.29189.57190.813,077,008189.78
5/26/2026190.47192.81188.27191.114,024,923190.08
5/22/2026191.63192.03190.00191.473,974,125190.44
5/21/2026189.95191.02188.44190.903,774,583189.87
5/20/2026192.25194.03188.76190.163,836,554189.13
5/19/2026193.01195.01190.65193.423,606,189192.38
5/18/2026186.05190.97186.01190.655,029,861189.62
5/15/2026190.77191.44185.10185.227,967,890184.22
5/14/2026191.05191.55187.50188.195,647,762187.17
5/13/2026193.20195.78190.00190.283,584,378189.25
5/12/2026191.83196.24189.78193.304,174,444192.26
5/11/2026192.34193.63189.46190.854,476,537189.82
5/08/2026194.10195.90193.16193.633,965,918192.59
5/07/2026192.00196.00191.98194.203,540,023193.15
5/06/2026192.66195.21191.65193.165,754,028192.12
5/05/2026193.22195.48192.69194.315,400,502193.26
5/04/2026194.28195.97192.75194.423,238,746193.37
5/01/2026197.39198.28195.39196.063,455,326195.00
4/30/2026197.69199.64194.16195.505,092,147194.44
4/29/2026193.77200.63191.63198.179,877,632197.10
4/28/2026185.17187.25184.21186.7211,078,484185.71
4/27/2026188.76190.47182.01182.758,396,917181.76
4/24/2026193.91193.91187.84189.807,753,524188.78
4/23/2026188.54195.75188.32194.076,622,023193.02
4/22/2026192.74193.47184.87188.929,918,468187.90
4/21/2026197.93206.78194.75195.3911,135,193194.34
4/20/2026198.91199.58196.25198.364,570,966197.29
4/17/2026194.77198.56194.00197.674,800,670196.60
4/16/2026191.79197.63190.81197.126,112,935196.06
4/15/2026189.59192.13188.80190.195,767,404189.16
4/14/2026190.14191.45187.80190.006,604,224188.97
4/13/2026195.92195.92190.80192.435,843,538191.39
4/10/2026197.88198.54194.21195.713,995,507194.65
4/09/2026197.88200.32196.37197.545,869,054196.47
4/08/2026200.39203.31196.20197.637,106,952196.56
4/07/2026197.55201.85197.06200.544,480,222199.46
4/06/2026200.48202.19198.06198.613,780,511197.54
4/02/2026205.81205.81198.69201.404,384,443200.31
4/01/2026208.42209.31201.09204.257,038,280203.15
3/31/2026213.88214.62207.79210.037,069,706208.90
3/30/2026211.66216.35210.93213.945,900,071212.78
3/27/2026212.91214.02210.66210.826,055,083209.68
3/26/2026212.58213.47210.93211.595,202,061210.45
3/25/2026211.87212.76210.12211.364,000,021210.22
3/24/2026208.44213.58208.44211.264,756,372210.12
3/23/2026207.86209.68205.71208.765,533,680207.63
3/20/2026206.39209.76206.04208.4713,798,347207.34
3/19/2026208.30210.21202.95206.597,623,341205.47
3/18/2026211.93212.37205.50206.625,606,591205.50
3/17/2026216.11218.27213.17213.354,093,782212.20
3/16/2026217.03217.03209.38214.824,561,395213.66
3/13/2026214.42217.67214.28217.392,831,033216.22
3/12/2026212.99215.18211.14214.373,809,428213.21
3/11/2026219.00219.00212.21213.444,696,610212.29
3/10/2026217.17219.16216.00218.783,345,323217.60
3/09/2026220.00220.16215.08217.505,228,771216.33
3/06/2026220.35221.92217.98221.573,536,219220.37
3/05/2026218.19221.80216.98220.545,431,545219.35
3/04/2026217.74222.09217.07219.717,408,441218.52