T-Mobile US, Inc.
TMUS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $153.66 | $160.48 | $153.66 | $160.15 | +2.37% | 7.26M |
| Oct 30, 2026 | $150.00 | $158.99 | $149.71 | $156.44 | +6.21% | 11.50M |
| Oct 29, 2026 | $150.58 | $152.72 | $146.59 | $147.29 | -0.53% | 7.23M |
| Oct 28, 2026 | $145.76 | $148.45 | $143.75 | $148.08 | +0.85% | 8.38M |
| Oct 27, 2026 | $145.92 | $147.83 | $145.78 | $146.83 | -0.07% | 7.61M |
| Oct 26, 2026 | $145.81 | $147.97 | $143.92 | $146.93 | +0.27% | 7.66M |
| Oct 23, 2026 | $150.60 | $154.82 | $146.32 | $146.54 | -7.71% | 8.57M |
| Oct 22, 2026 | $155.44 | $159.41 | $155.44 | $158.79 | +3.28% | 5.73M |
| Oct 21, 2026 | $151.55 | $155.67 | $151.50 | $153.75 | -2.54% | 5.86M |
| Oct 20, 2026 | $158.98 | $161.62 | $157.09 | $157.75 | +1.06% | 6.27M |
| Oct 19, 2026 | $158.77 | $159.54 | $155.87 | $156.09 | -1.89% | 5.18M |
| Oct 16, 2026 | $158.99 | $159.65 | $156.56 | $159.10 | +1.32% | 5.91M |
| Oct 15, 2026 | $160.74 | $163.17 | $155.75 | $157.03 | -0.48% | 5.49M |
| Oct 14, 2026 | $154.81 | $158.09 | $152.05 | $157.79 | +2.64% | 7.27M |
| Oct 13, 2026 | $151.81 | $154.75 | $151.80 | $153.73 | +1.22% | 5.69M |
| Oct 12, 2026 | $149.60 | $153.61 | $149.58 | $151.87 | +2.21% | 9.04M |
| Oct 9, 2026 | $155.51 | $156.89 | $147.90 | $148.58 | -13.27% | 19.03M |
| Oct 8, 2026 | $168.42 | $171.80 | $167.92 | $171.31 | +2.18% | 4.39M |
| Oct 7, 2026 | $167.99 | $169.78 | $166.88 | $167.65 | +1.04% | 3.89M |
| Oct 6, 2026 | $164.36 | $166.06 | $163.02 | $165.93 | +0.78% | 4.32M |
| Oct 5, 2026 | $162.23 | $164.76 | $162.23 | $164.64 | +0.61% | 4.30M |
| Oct 2, 2026 | $161.60 | $164.57 | $160.81 | $163.64 | +1.18% | 3.41M |
| Oct 1, 2026 | $163.38 | $163.93 | $161.30 | $161.73 | -0.83% | 3.94M |
| Sep 30, 2026 | $162.72 | $164.62 | $162.41 | $163.08 | +0.06% | 3.93M |
| Sep 29, 2026 | $164.47 | $165.46 | $162.76 | $162.98 | -2.08% | 4.31M |
| Sep 28, 2026 | $165.63 | $167.50 | $164.52 | $166.45 | +0.62% | 4.80M |
| Sep 25, 2026 | $165.47 | $166.58 | $164.61 | $165.43 | +0.05% | 3.85M |
| Sep 24, 2026 | $165.58 | $167.74 | $164.65 | $165.35 | -0.19% | 4.99M |
| Sep 23, 2026 | $162.74 | $166.71 | $161.14 | $165.66 | +2.00% | 8.05M |
| Sep 22, 2026 | $166.13 | $166.49 | $161.21 | $162.41 | -1.73% | 7.03M |
| Sep 21, 2026 | $166.52 | $167.96 | $161.85 | $165.27 | -1.73% | 7.01M |
| Sep 18, 2026 | $164.76 | $169.49 | $164.02 | $168.18 | +1.04% | 12.87M |
| Sep 17, 2026 | $176.61 | $176.86 | $166.35 | $166.45 | -5.57% | 6.85M |
| Sep 16, 2026 | $180.68 | $180.93 | $173.17 | $176.26 | -2.33% | 5.30M |
| Sep 15, 2026 | $183.23 | $184.66 | $180.28 | $180.47 | -1.33% | 3.63M |
| Sep 14, 2026 | $184.20 | $185.58 | $182.27 | $182.90 | +0.31% | 2.84M |
| Sep 11, 2026 | $179.12 | $183.90 | $178.66 | $182.33 | +2.92% | 3.68M |
| Sep 10, 2026 | $178.33 | $179.23 | $174.65 | $177.16 | -0.10% | 4.55M |
| Sep 9, 2026 | $180.66 | $181.10 | $176.24 | $177.34 | -2.39% | 3.37M |
| Sep 8, 2026 | $181.24 | $183.26 | $179.61 | $181.69 | +0.09% | 4.20M |
| Sep 4, 2026 | $187.48 | $187.71 | $180.65 | $181.52 | -3.46% | 4.51M |
| Sep 3, 2026 | $188.33 | $189.87 | $186.75 | $188.02 | +0.38% | 3.26M |
| Sep 2, 2026 | $183.56 | $188.07 | $182.43 | $187.30 | +2.82% | 6.03M |
| Sep 1, 2026 | $181.80 | $183.62 | $180.38 | $182.16 | +0.95% | 3.94M |
| Aug 31, 2026 | $180.25 | $182.72 | $179.50 | $180.44 | -0.51% | 3.81M |
| Aug 28, 2026 | $178.77 | $181.50 | $176.49 | $181.37 | +2.04% | 3.13M |
| Aug 27, 2026 | $176.22 | $178.83 | $176.22 | $177.75 | -1.04% | 3.49M |
| Aug 26, 2026 | $180.90 | $182.94 | $179.55 | $179.61 | -1.10% | 3.24M |
| Aug 25, 2026 | $181.41 | $182.66 | $180.90 | $181.61 | -0.55% | 3.27M |
| Aug 24, 2026 | $183.51 | $185.05 | $181.65 | $182.62 | -0.23% | 4.02M |
| Aug 21, 2026 | $182.54 | $185.84 | $181.71 | $183.04 | +1.00% | 4.11M |
| Aug 20, 2026 | $183.33 | $183.33 | $179.99 | $181.22 | -0.63% | 4.09M |
| Aug 19, 2026 | $182.84 | $187.48 | $182.26 | $182.36 | -0.21% | 5.15M |
| Aug 18, 2026 | $183.21 | $184.49 | $180.67 | $182.75 | +1.46% | 4.74M |
| Aug 17, 2026 | $182.41 | $184.00 | $179.05 | $180.12 | -1.36% | 4.34M |
| Aug 14, 2026 | $183.22 | $183.98 | $181.33 | $182.61 | -0.42% | 2.51M |
| Aug 13, 2026 | $178.39 | $183.60 | $177.93 | $183.38 | +3.53% | 3.00M |
| Aug 12, 2026 | $177.72 | $178.74 | $175.72 | $177.13 | -0.81% | 2.59M |
| Aug 11, 2026 | $176.83 | $181.73 | $176.51 | $178.58 | +0.21% | 3.68M |
| Aug 10, 2026 | $175.94 | $178.20 | $173.10 | $178.20 | — | 3.80M |
