T-Mobile US, Inc.TMUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $196.48 | $202.05 | $196.40 | $200.56 | 3.77M |
| 1/8/2026 | $196.61 | $199.55 | $195.74 | $197.91 | 5.19M |
| 1/7/2026 | $198.60 | $199.87 | $195.62 | $197.29 | 3.74M |
| 1/6/2026 | $200.20 | $200.94 | $197.16 | $198.60 | 3.24M |
| 1/5/2026 | $199.17 | $202.44 | $198.43 | $200.86 | 4.02M |
| 1/2/2026 | $202.25 | $202.69 | $199.03 | $199.58 | 3.83M |
| 12/31/2025 | $202.50 | $204.24 | $202.00 | $203.04 | 3.24M |
| 12/30/2025 | $202.07 | $204.21 | $201.68 | $203.80 | 3.04M |
| 12/29/2025 | $201.70 | $204.18 | $201.43 | $203.15 | 4.40M |
| 12/26/2025 | $199.15 | $201.06 | $198.74 | $201.00 | 1.98M |
| 12/24/2025 | $197.65 | $199.14 | $197.08 | $199.02 | 1.31M |
| 12/23/2025 | $195.85 | $197.96 | $195.76 | $197.67 | 4.40M |
| 12/22/2025 | $195.81 | $197.20 | $194.71 | $195.76 | 4.71M |
| 12/19/2025 | $200.85 | $201.26 | $196.11 | $196.73 | 17.21M |
| 12/18/2025 | $199.19 | $202.37 | $199.19 | $200.27 | 6.86M |
| 12/17/2025 | $198.01 | $201.34 | $197.97 | $199.38 | 6.27M |
| 12/16/2025 | $196.94 | $199.68 | $195.96 | $198.00 | 5.69M |
| 12/15/2025 | $195.99 | $197.96 | $194.30 | $196.16 | 5.16M |
| 12/12/2025 | $194.24 | $197.88 | $194.01 | $195.16 | 4.64M |
| 12/11/2025 | $196.65 | $197.75 | $194.65 | $195.33 | 4.63M |
| 12/10/2025 | $202.45 | $202.72 | $194.89 | $195.32 | 8.18M |
| 12/9/2025 | $205.54 | $206.15 | $199.17 | $201.35 | 6.48M |
| 12/8/2025 | $209.53 | $209.70 | $203.67 | $204.44 | 4.61M |
| 12/5/2025 | $208.06 | $211.63 | $207.67 | $209.63 | 3.46M |
| 12/4/2025 | $209.36 | $210.00 | $206.71 | $208.01 | 3.69M |
| 12/3/2025 | $209.63 | $211.81 | $207.28 | $208.51 | 4.00M |
| 12/2/2025 | $207.60 | $210.62 | $205.81 | $210.13 | 4.08M |
| 12/1/2025 | $208.97 | $209.11 | $205.57 | $206.63 | 3.03M |
| 11/28/2025 | $206.73 | $210.49 | $206.23 | $209.01 | 1.63M |
| 11/26/2025 | $205.77 | $207.40 | $205.33 | $206.73 | 4.00M |
| 11/25/2025 | $207.71 | $209.80 | $206.50 | $206.90 | 6.28M |
| 11/24/2025 | $208.88 | $209.25 | $205.52 | $207.34 | 8.03M |
| 11/21/2025 | $208.04 | $211.36 | $206.68 | $209.48 | 6.29M |
| 11/20/2025 | $211.32 | $212.32 | $209.89 | $210.51 | 5.26M |
| 11/19/2025 | $212.67 | $213.26 | $210.16 | $211.27 | 3.68M |
| 11/18/2025 | $216.98 | $216.98 | $212.05 | $213.08 | 5.86M |
| 11/17/2025 | $215.91 | $218.33 | $215.01 | $215.84 | 7.38M |
| 11/14/2025 | $217.46 | $218.18 | $214.48 | $216.08 | 4.88M |
| 11/13/2025 | $212.00 | $216.79 | $211.61 | $214.57 | 5.55M |
| 11/12/2025 | $211.71 | $214.70 | $210.68 | $212.68 | 3.55M |
| 11/11/2025 | $208.10 | $212.21 | $207.50 | $211.98 | 5.04M |
| 11/10/2025 | $206.19 | $207.19 | $204.47 | $205.87 | 4.08M |
| 11/7/2025 | $202.67 | $208.58 | $201.58 | $207.00 | 6.46M |
| 11/6/2025 | $202.21 | $203.48 | $199.41 | $201.01 | 5.91M |
| 11/5/2025 | $205.61 | $207.26 | $204.11 | $204.74 | 3.46M |
| 11/4/2025 | $204.23 | $206.85 | $203.49 | $206.29 | 4.94M |
| 11/3/2025 | $209.31 | $209.40 | $202.73 | $203.32 | 7.09M |
| 10/31/2025 | $209.29 | $211.85 | $207.64 | $210.05 | 4.96M |
| 10/30/2025 | $215.22 | $215.98 | $209.58 | $210.65 | 6.24M |
| 10/29/2025 | $220.54 | $221.37 | $212.12 | $215.01 | 8.83M |
| 10/28/2025 | $218.92 | $222.83 | $218.25 | $219.99 | 4.47M |
| 10/27/2025 | $216.98 | $221.64 | $215.55 | $220.68 | 5.97M |
| 10/24/2025 | $220.01 | $220.22 | $215.60 | $217.77 | 5.88M |
| 10/23/2025 | $225.75 | $225.93 | $215.82 | $219.99 | 9.83M |
| 10/22/2025 | $225.43 | $227.89 | $218.77 | $227.40 | 6.67M |
| 10/21/2025 | $230.09 | $230.51 | $227.64 | $229.08 | 3.58M |
| 10/20/2025 | $228.93 | $230.54 | $226.40 | $230.09 | 4.56M |
| 10/17/2025 | $227.15 | $229.95 | $226.68 | $229.33 | 3.45M |
| 10/16/2025 | $229.79 | $230.07 | $225.25 | $226.45 | 4.22M |
| 10/15/2025 | $229.18 | $229.53 | $226.37 | $226.65 | 3.29M |
| 10/14/2025 | $230.00 | $230.65 | $226.98 | $229.42 | 3.89M |
| 10/13/2025 | $228.87 | $229.98 | $224.06 | $225.06 | 4.70M |