TMUS
T-Mobile US, Inc. NMS · TMUS
$192.43
-0.42
(-0.22%)
Extended · +1.33σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment TMUS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $197.11 | $198.86 | $189.83 | $192.43 | 4.6M |
| 2026-07-16 | $189.84 | $194.16 | $187.75 | $192.85 | 4.0M |
| 2026-07-15 | $186.33 | $190.07 | $186.33 | $187.62 | 2.6M |
| 2026-07-14 | $186.88 | $189.26 | $186.21 | $187.13 | 2.9M |
| 2026-07-13 | $190.00 | $190.92 | $188.38 | $188.41 | 3.8M |
| 2026-07-10 | $182.02 | $187.73 | $181.46 | $187.61 | 4.6M |
| 2026-07-09 | $177.72 | $181.54 | $177.14 | $181.48 | 3.5M |
| 2026-07-08 | $185.65 | $186.00 | $179.60 | $180.14 | 4.4M |
| 2026-07-07 | $185.86 | $189.97 | $184.56 | $184.73 | 5.2M |
| 2026-07-06 | $179.83 | $182.74 | $177.34 | $181.79 | 7.1M |
| 2026-07-02 | $176.00 | $177.74 | $172.85 | $177.52 | 7.2M |
| 2026-07-01 | $169.67 | $173.99 | $169.35 | $173.06 | 5.9M |
| 2026-06-30 | $171.35 | $173.71 | $165.66 | $167.73 | 8.6M |
| 2026-06-29 | $181.99 | $181.99 | $169.00 | $173.97 | 7.8M |
| 2026-06-26 | $182.70 | $184.00 | $180.31 | $182.68 | 7.8M |
| 2026-06-25 | $179.13 | $183.49 | $178.40 | $181.57 | 4.4M |
| 2026-06-24 | $184.46 | $185.38 | $180.70 | $180.79 | 5.5M |
| 2026-06-23 | $181.50 | $185.45 | $180.00 | $184.57 | 8.2M |
| 2026-06-22 | $177.70 | $182.08 | $177.31 | $180.06 | 5.8M |
| 2026-06-18 | $181.39 | $183.51 | $179.79 | $181.67 | 12.5M |
| 2026-06-17 | $183.37 | $184.42 | $179.46 | $181.31 | 6.8M |
| 2026-06-16 | $189.27 | $189.89 | $184.01 | $184.36 | 5.4M |
| 2026-06-15 | $185.99 | $189.50 | $185.00 | $188.86 | 5.3M |
| 2026-06-12 | $186.57 | $189.64 | $184.30 | $189.10 | 4.2M |
| 2026-06-11 | $184.14 | $188.85 | $183.56 | $185.82 | 7.2M |
| 2026-06-10 | $181.70 | $185.91 | $179.46 | $185.55 | 5.3M |
| 2026-06-09 | $178.43 | $182.96 | $177.71 | $179.46 | 4.7M |
| 2026-06-08 | $177.61 | $180.71 | $177.06 | $178.43 | 5.3M |
| 2026-06-05 | $179.73 | $181.18 | $177.12 | $178.10 | 6.3M |
| 2026-06-04 | $184.81 | $184.88 | $174.02 | $177.02 | 6.0M |
| 2026-06-03 | $187.03 | $187.50 | $180.44 | $181.45 | 6.8M |
| 2026-06-02 | $187.40 | $189.07 | $185.10 | $188.83 | 4.6M |
| 2026-06-01 | $185.26 | $188.82 | $185.01 | $186.74 | 3.4M |
| 2026-05-29 | $187.25 | $188.42 | $185.71 | $187.53 | 7.6M |
| 2026-05-28 | $191.31 | $192.27 | $188.11 | $189.01 | 3.9M |
| 2026-05-27 | $190.00 | $194.29 | $189.57 | $190.81 | 3.1M |
| 2026-05-26 | $190.47 | $192.81 | $188.27 | $191.11 | 4.0M |
| 2026-05-22 | $191.63 | $192.03 | $190.00 | $191.47 | 4.0M |
| 2026-05-21 | $189.95 | $191.02 | $188.44 | $190.90 | 3.8M |
| 2026-05-20 | $192.25 | $194.04 | $188.76 | $190.16 | 3.8M |
| 2026-05-19 | $193.01 | $195.01 | $190.65 | $193.42 | 3.6M |
| 2026-05-18 | $186.05 | $190.97 | $186.01 | $190.65 | 5.0M |
| 2026-05-15 | $190.77 | $191.44 | $185.10 | $185.22 | 8.0M |
| 2026-05-14 | $191.05 | $191.55 | $187.50 | $188.19 | 5.7M |
| 2026-05-13 | $193.20 | $195.78 | $190.00 | $190.28 | 3.6M |
| 2026-05-12 | $191.83 | $196.24 | $189.78 | $193.30 | 4.2M |
| 2026-05-11 | $192.34 | $193.63 | $189.46 | $190.85 | 4.5M |
| 2026-05-08 | $194.10 | $195.90 | $193.16 | $193.63 | 4.0M |
| 2026-05-07 | $192.00 | $196.00 | $191.98 | $194.20 | 3.5M |
| 2026-05-06 | $192.66 | $195.21 | $191.65 | $193.16 | 5.8M |
| 2026-05-05 | $193.22 | $195.48 | $192.69 | $194.31 | 5.4M |
| 2026-05-04 | $194.28 | $195.97 | $192.75 | $194.42 | 3.2M |
| 2026-05-01 | $197.39 | $198.28 | $195.39 | $196.06 | 3.5M |
| 2026-04-30 | $197.69 | $199.64 | $194.16 | $195.50 | 5.1M |
| 2026-04-29 | $193.77 | $200.63 | $191.63 | $198.17 | 9.9M |
| 2026-04-28 | $185.17 | $187.25 | $184.21 | $186.72 | 11.1M |
| 2026-04-27 | $188.76 | $190.47 | $182.01 | $182.75 | 8.4M |
| 2026-04-24 | $193.91 | $193.91 | $187.85 | $189.80 | 7.8M |
| 2026-04-23 | $188.54 | $195.75 | $188.32 | $194.07 | 6.6M |
| 2026-04-22 | $192.74 | $193.48 | $184.87 | $188.92 | 9.9M |
| 2026-04-21 | $197.93 | $206.78 | $194.75 | $195.39 | 11.1M |
| 2026-04-20 | $198.91 | $199.58 | $196.25 | $198.36 | 4.6M |
| 2026-04-17 | $194.77 | $198.56 | $194.00 | $197.67 | 4.8M |
| 2026-04-16 | $191.79 | $197.63 | $190.81 | $197.12 | 6.1M |
| 2026-04-15 | $189.59 | $192.13 | $188.80 | $190.19 | 5.8M |
| 2026-04-14 | $190.14 | $191.45 | $187.80 | $190.00 | 6.6M |
| 2026-04-13 | $195.92 | $195.92 | $190.80 | $192.43 | 5.8M |
| 2026-04-10 | $197.88 | $198.54 | $194.21 | $195.71 | 4.0M |
| 2026-04-09 | $197.88 | $200.32 | $196.37 | $197.54 | 5.9M |
| 2026-04-08 | $200.39 | $203.31 | $196.20 | $197.63 | 7.1M |
| 2026-04-07 | $197.55 | $201.85 | $197.06 | $200.54 | 4.5M |
| 2026-04-06 | $200.48 | $202.20 | $198.06 | $198.61 | 3.8M |
| 2026-04-02 | $205.81 | $205.81 | $198.69 | $201.40 | 4.4M |
| 2026-04-01 | $208.42 | $209.32 | $201.09 | $204.25 | 7.0M |
| 2026-03-31 | $213.88 | $214.62 | $207.79 | $210.03 | 7.1M |
| 2026-03-30 | $211.66 | $216.35 | $210.93 | $213.94 | 5.9M |
| 2026-03-27 | $212.91 | $214.02 | $210.66 | $210.82 | 6.1M |
| 2026-03-26 | $212.58 | $213.47 | $210.93 | $211.59 | 5.2M |
| 2026-03-25 | $211.87 | $212.76 | $210.12 | $211.36 | 4.0M |
| 2026-03-24 | $208.44 | $213.58 | $208.44 | $211.26 | 4.8M |
| 2026-03-23 | $207.86 | $209.68 | $205.71 | $208.76 | 5.5M |
| 2026-03-20 | $206.39 | $209.76 | $206.04 | $208.47 | 13.8M |
| 2026-03-19 | $208.31 | $210.21 | $202.95 | $206.59 | 7.6M |
| 2026-03-18 | $211.93 | $212.37 | $205.50 | $206.62 | 5.6M |
| 2026-03-17 | $216.11 | $218.27 | $213.17 | $213.35 | 4.1M |
| 2026-03-16 | $217.03 | $217.03 | $209.39 | $214.82 | 4.6M |
| 2026-03-13 | $214.42 | $217.67 | $214.28 | $217.39 | 2.8M |
| 2026-03-12 | $212.99 | $215.18 | $211.14 | $214.37 | 3.8M |
| 2026-03-11 | $219.00 | $219.00 | $212.21 | $213.44 | 4.7M |
| 2026-03-10 | $217.17 | $219.16 | $216.00 | $218.78 | 3.3M |
| 2026-03-09 | $220.00 | $220.17 | $215.08 | $217.50 | 5.2M |
| 2026-03-06 | $220.35 | $221.92 | $217.98 | $221.57 | 3.5M |
| 2026-03-05 | $218.19 | $221.80 | $216.98 | $220.54 | 5.4M |
| 2026-03-04 | $217.74 | $222.09 | $217.07 | $219.71 | 7.4M |
| 2026-03-03 | $214.61 | $219.57 | $214.00 | $218.53 | 5.9M |
| 2026-03-02 | $217.00 | $219.34 | $213.75 | $216.11 | 5.4M |
| 2026-02-27 | $213.43 | $217.36 | $212.67 | $217.09 | 6.9M |
| 2026-02-26 | $218.19 | $218.50 | $212.17 | $213.15 | 6.6M |
| 2026-02-25 | $221.23 | $223.56 | $218.10 | $218.66 | 4.8M |
| 2026-02-24 | $221.13 | $224.75 | $220.27 | $221.98 | 6.8M |
| 2026-02-23 | $217.14 | $220.97 | $216.84 | $219.95 | 5.3M |
| 2026-02-20 | $214.31 | $215.97 | $212.05 | $215.46 | 5.4M |
| 2026-02-19 | $216.17 | $218.53 | $213.61 | $215.30 | 4.8M |
| 2026-02-18 | $220.18 | $220.60 | $212.90 | $213.25 | 7.4M |
| 2026-02-17 | $220.80 | $224.29 | $219.20 | $219.61 | 6.5M |
| 2026-02-13 | $216.27 | $219.98 | $214.59 | $219.50 | 8.3M |
| 2026-02-12 | $212.89 | $220.85 | $212.86 | $214.68 | 15.7M |
| 2026-02-11 | $191.33 | $210.48 | $188.15 | $209.54 | 13.0M |
| 2026-02-10 | $196.50 | $199.71 | $196.17 | $199.43 | 6.7M |
| 2026-02-09 | $196.71 | $198.24 | $195.12 | $197.66 | 4.7M |
| 2026-02-06 | $201.50 | $202.48 | $196.82 | $197.39 | 5.1M |
| 2026-02-05 | $202.67 | $204.82 | $199.75 | $201.86 | 7.2M |
| 2026-02-04 | $201.51 | $203.20 | $198.73 | $201.79 | 7.9M |
| 2026-02-03 | $193.13 | $199.52 | $193.13 | $197.68 | 6.0M |
| 2026-02-02 | $196.63 | $199.40 | $194.09 | $194.99 | 7.8M |
| 2026-01-30 | $193.32 | $197.32 | $192.70 | $197.21 | 10.7M |
| 2026-01-29 | $186.56 | $190.08 | $186.25 | $189.28 | 5.9M |
| 2026-01-28 | $185.13 | $188.13 | $184.49 | $186.25 | 7.4M |
| 2026-01-27 | $187.15 | $187.54 | $183.26 | $184.49 | 6.8M |
| 2026-01-26 | $186.98 | $188.86 | $186.65 | $187.96 | 4.8M |
| 2026-01-23 | $184.49 | $186.94 | $183.90 | $186.03 | 4.8M |
| 2026-01-22 | $183.75 | $186.31 | $183.75 | $185.39 | 6.5M |
| 2026-01-21 | $182.99 | $184.87 | $181.36 | $183.60 | 8.2M |
| 2026-01-20 | $185.36 | $186.59 | $183.34 | $183.65 | 9.0M |