T-Mobile US Inc. (TMUS)
266.79
4.15 (1.58%)
At close: Apr 15, 2025, 3:59 PM
267.04
0.10%
After-hours: Apr 15, 2025, 07:59 PM EDT
T-Mobile US Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 264.47 | 264.47 | 267.96 | 267.96 | 263.18 | 263.18 | 266.71 | 266.71 | 1.55% | 3,128,382 |
| Apr 14, 2025 | 259.50 | 259.50 | 265.17 | 265.17 | 258.52 | 258.52 | 262.64 | 262.64 | 1.53% | 3,845,543 |
| Apr 11, 2025 | 257.63 | 257.63 | 260.12 | 260.12 | 255.63 | 255.63 | 258.67 | 258.67 | 1.00% | 3,987,472 |
| Apr 10, 2025 | 256.13 | 256.13 | 260.23 | 260.23 | 251.43 | 251.43 | 256.12 | 256.12 | 0.48% | 5,406,600 |
| Apr 9, 2025 | 243.00 | 243.00 | 255.56 | 255.56 | 238.65 | 238.65 | 254.90 | 254.90 | 3.49% | 8,590,400 |
| Apr 8, 2025 | 252.31 | 252.31 | 253.80 | 253.80 | 243.86 | 243.86 | 246.30 | 246.30 | -0.15% | 6,018,025 |
| Apr 7, 2025 | 243.16 | 243.16 | 256.95 | 256.95 | 242.81 | 242.81 | 246.67 | 246.67 | -0.58% | 8,149,000 |
| Apr 4, 2025 | 267.91 | 267.91 | 269.65 | 269.65 | 247.37 | 247.37 | 248.11 | 248.11 | -7.38% | 7,948,500 |
| Apr 3, 2025 | 265.20 | 265.20 | 272.60 | 272.60 | 264.94 | 264.94 | 267.89 | 267.89 | 1.26% | 5,652,121 |
| Apr 2, 2025 | 268.50 | 268.50 | 268.51 | 268.51 | 262.42 | 262.42 | 264.56 | 264.56 | -1.48% | 2,969,500 |
| Apr 1, 2025 | 265.95 | 265.95 | 268.70 | 268.70 | 262.63 | 262.63 | 268.54 | 268.54 | 0.69% | 3,025,400 |
| Mar 31, 2025 | 264.71 | 264.71 | 268.10 | 268.10 | 264.60 | 264.60 | 266.71 | 266.71 | 0.67% | 4,073,200 |
| Mar 28, 2025 | 270.34 | 270.34 | 270.83 | 270.83 | 264.28 | 264.28 | 264.93 | 264.93 | -1.25% | 3,322,700 |
| Mar 27, 2025 | 262.92 | 262.92 | 268.74 | 268.74 | 262.92 | 262.92 | 268.28 | 268.28 | 2.20% | 4,228,510 |
| Mar 26, 2025 | 260.53 | 260.53 | 264.95 | 264.95 | 260.45 | 260.45 | 262.51 | 262.51 | 1.45% | 4,683,935 |
| Mar 25, 2025 | 257.12 | 257.12 | 261.11 | 261.11 | 256.42 | 256.42 | 258.75 | 258.75 | -0.08% | 2,988,009 |
| Mar 24, 2025 | 258.81 | 258.81 | 260.83 | 260.83 | 257.60 | 257.60 | 258.96 | 258.96 | 1.22% | 2,897,092 |
| Mar 21, 2025 | 254.44 | 254.44 | 258.44 | 258.44 | 254.33 | 254.33 | 255.84 | 255.84 | -0.46% | 9,207,192 |
| Mar 20, 2025 | 258.33 | 258.33 | 259.00 | 259.00 | 256.41 | 256.41 | 257.03 | 257.03 | -0.86% | 3,729,149 |
| Mar 19, 2025 | 262.29 | 262.29 | 262.49 | 262.49 | 258.76 | 258.76 | 259.25 | 259.25 | -0.57% | 2,927,191 |
| Mar 18, 2025 | 261.40 | 261.40 | 261.98 | 261.98 | 257.82 | 257.82 | 260.73 | 260.73 | 0.22% | 3,088,929 |
| Mar 17, 2025 | 254.29 | 254.29 | 261.77 | 261.77 | 252.93 | 252.93 | 260.17 | 260.17 | 1.64% | 4,329,746 |
| Mar 14, 2025 | 253.49 | 253.49 | 257.46 | 257.46 | 252.49 | 252.49 | 255.98 | 255.98 | -1.20% | 3,511,100 |
| Mar 13, 2025 | 256.73 | 256.73 | 263.28 | 263.28 | 256.26 | 256.26 | 259.10 | 259.10 | 1.37% | 4,196,600 |
| Mar 12, 2025 | 254.51 | 254.51 | 256.96 | 256.96 | 248.26 | 248.26 | 255.61 | 255.61 | -0.41% | 3,983,032 |
| Mar 11, 2025 | 258.80 | 258.80 | 259.92 | 259.92 | 252.52 | 252.52 | 256.67 | 256.67 | -3.74% | 5,171,129 |
| Mar 10, 2025 | 263.99 | 263.99 | 271.59 | 271.59 | 263.35 | 263.35 | 266.63 | 266.63 | 0.52% | 5,173,500 |
| Mar 7, 2025 | 262.43 | 262.43 | 266.61 | 266.61 | 261.33 | 261.33 | 265.24 | 265.24 | 0.87% | 3,289,848 |
| Mar 6, 2025 | 261.48 | 261.48 | 263.97 | 263.97 | 259.33 | 259.33 | 262.95 | 262.95 | 0.08% | 3,276,637 |
| Mar 5, 2025 | 261.01 | 261.01 | 263.54 | 263.54 | 257.48 | 257.48 | 262.74 | 262.74 | -0.72% | 5,161,017 |
| Mar 4, 2025 | 273.12 | 273.12 | 274.95 | 274.95 | 264.45 | 264.45 | 264.65 | 264.65 | -3.00% | 4,694,600 |
| Mar 3, 2025 | 269.29 | 269.29 | 276.49 | 276.49 | 269.29 | 269.29 | 272.83 | 272.83 | 1.16% | 4,025,400 |
| Feb 28, 2025 | 266.27 | 266.27 | 269.99 | 269.99 | 263.89 | 263.89 | 269.69 | 269.69 | 2.09% | 4,721,100 |
| Feb 27, 2025 | 263.23 | 262.35 | 266.29 | 265.40 | 262.14 | 261.27 | 264.17 | 263.29 | 0.22% | 3,562,000 |
| Feb 26, 2025 | 266.17 | 265.28 | 267.50 | 266.61 | 261.96 | 261.09 | 263.58 | 262.70 | -2.57% | 4,473,441 |
| Feb 25, 2025 | 269.23 | 268.33 | 272.70 | 271.79 | 268.28 | 267.39 | 270.54 | 269.64 | 0.90% | 3,516,500 |
| Feb 24, 2025 | 267.97 | 267.08 | 273.40 | 272.49 | 267.57 | 266.68 | 268.13 | 267.24 | 1.12% | 4,141,327 |
| Feb 21, 2025 | 265.44 | 264.56 | 267.66 | 266.77 | 263.50 | 262.63 | 265.17 | 264.29 | -0.09% | 3,554,397 |
| Feb 20, 2025 | 263.00 | 262.13 | 265.75 | 264.87 | 262.16 | 261.29 | 265.40 | 264.52 | 0.78% | 2,795,066 |
| Feb 19, 2025 | 262.70 | 261.82 | 264.25 | 263.37 | 259.83 | 258.96 | 263.35 | 262.47 | 0.05% | 3,788,019 |
| Feb 18, 2025 | 270.00 | 269.10 | 270.75 | 269.84 | 262.55 | 261.67 | 263.21 | 262.33 | -2.81% | 3,879,310 |
| Feb 14, 2025 | 266.69 | 265.79 | 271.41 | 270.50 | 264.40 | 263.51 | 270.82 | 269.91 | 2.17% | 4,835,552 |
| Feb 13, 2025 | 255.05 | 254.20 | 266.00 | 265.12 | 255.00 | 254.15 | 265.08 | 264.20 | 3.84% | 3,859,940 |
| Feb 12, 2025 | 256.39 | 255.54 | 259.59 | 258.73 | 255.16 | 254.31 | 255.28 | 254.43 | -1.32% | 3,220,033 |
| Feb 11, 2025 | 255.12 | 254.27 | 259.46 | 258.60 | 253.35 | 252.51 | 258.70 | 257.84 | 1.12% | 2,598,224 |
| Feb 10, 2025 | 254.93 | 254.08 | 256.48 | 255.63 | 251.25 | 250.42 | 255.83 | 254.98 | 3.89% | 4,887,600 |
| Feb 7, 2025 | 247.50 | 246.68 | 250.50 | 249.67 | 246.10 | 245.28 | 246.24 | 245.42 | -0.38% | 3,434,762 |
| Feb 6, 2025 | 243.61 | 242.80 | 247.60 | 246.78 | 243.42 | 242.61 | 247.17 | 246.35 | 1.96% | 3,272,200 |
| Feb 5, 2025 | 237.85 | 237.06 | 242.70 | 241.89 | 237.64 | 236.85 | 242.43 | 241.62 | 2.18% | 3,131,411 |
| Feb 4, 2025 | 236.31 | 235.52 | 240.84 | 240.04 | 235.39 | 234.61 | 237.25 | 236.46 | -0.36% | 3,285,908 |