T-Mobile US, Inc.
TMUS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.57% | 3.80M |
| Aug 7, 2026 | $178.41 | $179.66 | $176.62 | $177.19 | -1.54% | 4.83M |
| Aug 6, 2026 | $177.40 | $180.38 | $176.25 | $179.97 | +3.75% | 4.61M |
| Aug 5, 2026 | $175.20 | $176.76 | $171.18 | $173.46 | -2.12% | 5.29M |
| Aug 4, 2026 | $175.22 | $177.43 | $174.20 | $177.21 | +0.07% | 5.80M |
| Aug 3, 2026 | $175.19 | $177.89 | $175.00 | $177.09 | +2.54% | 4.47M |
| Jul 31, 2026 | $171.50 | $173.52 | $169.68 | $172.71 | -0.36% | 6.75M |
| Jul 30, 2026 | $176.61 | $180.91 | $173.18 | $173.34 | -4.51% | 6.79M |
| Jul 29, 2026 | $183.13 | $184.09 | $175.65 | $181.52 | -0.48% | 7.26M |
| Jul 28, 2026 | $181.55 | $186.13 | $181.34 | $182.39 | +2.92% | 4.99M |
| Jul 27, 2026 | $180.99 | $184.33 | $177.04 | $177.21 | -1.60% | 5.50M |
| Jul 24, 2026 | $172.16 | $181.99 | $171.52 | $180.09 | +5.67% | 5.63M |
| Jul 23, 2026 | $175.75 | $182.27 | $169.96 | $170.42 | -10.75% | 9.63M |
| Jul 22, 2026 | $194.83 | $195.10 | $189.58 | $190.94 | +0.09% | 4.48M |
| Jul 21, 2026 | $192.70 | $194.36 | $190.59 | $190.77 | -2.49% | 3.73M |
| Jul 20, 2026 | $190.89 | $196.09 | $189.00 | $195.64 | +1.67% | 3.84M |
| Jul 17, 2026 | $197.11 | $198.86 | $189.83 | $192.43 | -0.22% | 4.58M |
| Jul 16, 2026 | $189.84 | $194.16 | $187.75 | $192.85 | +2.79% | 3.95M |
| Jul 15, 2026 | $186.33 | $190.07 | $186.33 | $187.62 | +0.26% | 2.60M |
| Jul 14, 2026 | $186.88 | $189.26 | $186.21 | $187.13 | -0.68% | 2.89M |
| Jul 13, 2026 | $190.00 | $190.92 | $188.38 | $188.41 | +0.43% | 3.79M |
| Jul 10, 2026 | $182.02 | $187.73 | $181.46 | $187.61 | +3.38% | 4.55M |
| Jul 9, 2026 | $177.72 | $181.54 | $177.14 | $181.48 | +0.74% | 3.47M |
| Jul 8, 2026 | $185.65 | $186.00 | $179.60 | $180.14 | -2.48% | 4.40M |
| Jul 7, 2026 | $185.86 | $189.97 | $184.56 | $184.73 | +1.62% | 5.17M |
| Jul 6, 2026 | $179.83 | $182.74 | $177.34 | $181.79 | +2.41% | 7.12M |
| Jul 2, 2026 | $176.00 | $177.74 | $172.85 | $177.52 | +2.58% | 7.22M |
| Jul 1, 2026 | $169.67 | $173.99 | $169.35 | $173.06 | +3.18% | 5.94M |
| Jun 30, 2026 | $171.35 | $173.71 | $165.66 | $167.73 | -3.59% | 8.60M |
| Jun 29, 2026 | $181.99 | $181.99 | $169.00 | $173.97 | -4.77% | 7.76M |
| Jun 26, 2026 | $182.70 | $184.00 | $180.31 | $182.68 | +0.61% | 7.82M |
| Jun 25, 2026 | $179.13 | $183.49 | $178.40 | $181.57 | +0.43% | 4.37M |
| Jun 24, 2026 | $184.46 | $185.38 | $180.70 | $180.79 | -2.05% | 5.54M |
| Jun 23, 2026 | $181.50 | $185.45 | $180.00 | $184.57 | +2.50% | 8.20M |
| Jun 22, 2026 | $177.70 | $182.08 | $177.31 | $180.06 | -0.89% | 5.83M |
| Jun 18, 2026 | $181.39 | $183.51 | $179.79 | $181.67 | — | 12.55M |
