T-Mobile US, Inc.TMUSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $214.89 | $217.53 | $214.00 | $217.07 | 2.41M |
| 3/2/2026 | $217.00 | $219.34 | $213.75 | $216.11 | 5.41M |
| 2/27/2026 | $213.43 | $217.36 | $212.67 | $217.09 | 6.92M |
| 2/26/2026 | $218.19 | $218.50 | $212.17 | $213.15 | 6.63M |
| 2/25/2026 | $221.23 | $223.56 | $218.10 | $218.66 | 4.79M |
| 2/24/2026 | $221.13 | $224.75 | $220.27 | $221.98 | 6.83M |
| 2/23/2026 | $217.14 | $220.97 | $216.84 | $219.95 | 5.27M |
| 2/20/2026 | $214.31 | $215.97 | $212.05 | $215.46 | 5.43M |
| 2/19/2026 | $216.17 | $218.53 | $213.61 | $215.30 | 4.82M |
| 2/18/2026 | $220.18 | $220.60 | $212.90 | $213.25 | 7.44M |
| 2/17/2026 | $220.80 | $224.29 | $219.20 | $219.61 | 6.49M |
| 2/13/2026 | $216.27 | $219.98 | $214.59 | $219.50 | 8.33M |
| 2/12/2026 | $212.89 | $220.85 | $212.86 | $214.68 | 15.73M |
| 2/11/2026 | $191.33 | $210.48 | $188.15 | $209.54 | 12.96M |
| 2/10/2026 | $196.50 | $199.71 | $196.17 | $199.43 | 6.75M |
| 2/9/2026 | $196.71 | $198.24 | $195.12 | $197.66 | 4.73M |
| 2/6/2026 | $201.50 | $202.48 | $196.82 | $197.39 | 5.08M |
| 2/5/2026 | $202.67 | $204.82 | $199.75 | $201.86 | 7.20M |
| 2/4/2026 | $201.51 | $203.20 | $198.73 | $201.79 | 7.88M |
| 2/3/2026 | $193.13 | $199.52 | $193.13 | $197.68 | 6.01M |
| 2/2/2026 | $196.63 | $199.40 | $194.09 | $194.99 | 7.82M |
| 1/30/2026 | $193.32 | $197.32 | $192.70 | $197.21 | 10.73M |
| 1/29/2026 | $186.56 | $190.08 | $186.25 | $189.28 | 5.92M |
| 1/28/2026 | $185.13 | $188.13 | $184.49 | $186.25 | 7.42M |
| 1/27/2026 | $187.15 | $187.54 | $183.26 | $184.49 | 6.79M |
| 1/26/2026 | $186.98 | $188.86 | $186.65 | $187.96 | 4.77M |
| 1/23/2026 | $184.49 | $186.94 | $183.90 | $186.03 | 4.83M |
| 1/22/2026 | $183.75 | $186.31 | $183.75 | $185.39 | 6.50M |
| 1/21/2026 | $182.99 | $184.87 | $181.36 | $183.60 | 8.19M |
| 1/20/2026 | $185.36 | $186.59 | $183.34 | $183.65 | 9.03M |
| 1/16/2026 | $190.20 | $190.49 | $185.18 | $186.32 | 8.25M |
| 1/15/2026 | $192.36 | $192.69 | $189.16 | $190.66 | 5.45M |
| 1/14/2026 | $189.15 | $192.14 | $189.00 | $192.02 | 5.29M |
| 1/13/2026 | $197.22 | $197.39 | $188.12 | $189.67 | 7.65M |
| 1/12/2026 | $200.34 | $200.77 | $196.47 | $197.51 | 5.27M |
| 1/9/2026 | $196.48 | $202.05 | $196.40 | $200.56 | 3.83M |
| 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 |