5 DAY PERFORMANCE
+10.44%
1 MONTH PERFORMANCE
+11.24%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
-5.54%
T-Mobile US, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $208.06 | $209.63 (0.75%) | $211.63 | $207.67 | 3.46 M | $235.57 B |
| 12/04/2025 | $209.36 | $208.01 (-0.64%) | $210.00 | $206.71 | 3.69 M | $233.75 B |
| 12/03/2025 | $209.63 | $208.51 (-0.53%) | $211.81 | $207.28 | 4.00 M | $234.31 B |
| 12/02/2025 | $207.60 | $210.13 (1.22%) | $210.62 | $205.81 | 4.08 M | $236.13 B |
| 12/01/2025 | $208.97 | $206.63 (-1.12%) | $209.11 | $205.57 | 3.03 M | $232.20 B |
| 11/28/2025 | $206.73 | $209.01 (1.1%) | $210.49 | $206.23 | 1.63 M | $234.88 B |
| 11/26/2025 | $205.77 | $206.73 (0.47%) | $207.40 | $205.33 | 4.00 M | $232.31 B |
| 11/25/2025 | $207.71 | $206.90 (-0.39%) | $209.80 | $206.50 | 6.28 M | $232.50 B |
| 11/24/2025 | $208.88 | $207.34 (-0.74%) | $209.25 | $205.52 | 8.03 M | $233.00 B |
| 11/21/2025 | $208.04 | $209.48 (0.69%) | $211.36 | $206.68 | 6.29 M | $235.40 B |
| 11/20/2025 | $211.32 | $210.51 (-0.38%) | $212.32 | $209.89 | 5.26 M | $236.56 B |
| 11/19/2025 | $212.67 | $211.27 (-0.66%) | $213.26 | $210.16 | 3.68 M | $237.42 B |
| 11/18/2025 | $216.98 | $213.08 (-1.8%) | $216.98 | $212.05 | 5.86 M | $239.45 B |
| 11/17/2025 | $215.91 | $215.84 (-0.03%) | $218.33 | $215.01 | 7.38 M | $242.55 B |
| 11/14/2025 | $217.46 | $216.08 (-0.63%) | $218.18 | $214.48 | 4.88 M | $242.82 B |
| 11/13/2025 | $212.00 | $214.57 (1.21%) | $216.79 | $211.61 | 5.55 M | $241.12 B |
| 11/12/2025 | $211.71 | $212.68 (0.46%) | $214.70 | $210.68 | 3.55 M | $239.00 B |
| 11/11/2025 | $208.10 | $211.98 (1.86%) | $212.21 | $207.50 | 5.04 M | $238.21 B |
| 11/10/2025 | $206.19 | $205.87 (-0.16%) | $207.19 | $204.47 | 4.08 M | $231.35 B |
| 11/07/2025 | $202.67 | $207.00 (2.14%) | $208.58 | $201.58 | 6.46 M | $232.62 B |
| 11/06/2025 | $202.21 | $201.01 (-0.59%) | $203.48 | $199.41 | 5.91 M | $225.89 B |
| 11/05/2025 | $205.61 | $204.74 (-0.42%) | $207.26 | $204.11 | 3.46 M | $230.08 B |
| 11/04/2025 | $204.23 | $206.29 (1.01%) | $206.85 | $203.49 | 4.94 M | $231.82 B |
| 11/03/2025 | $209.31 | $203.32 (-2.86%) | $209.40 | $202.73 | 7.09 M | $228.48 B |
| 10/31/2025 | $209.29 | $210.05 (0.36%) | $211.85 | $207.64 | 4.96 M | $236.04 B |
| 10/30/2025 | $215.22 | $210.65 (-2.12%) | $215.98 | $209.58 | 6.24 M | $236.72 B |
| 10/29/2025 | $220.54 | $215.01 (-2.51%) | $221.37 | $212.12 | 8.83 M | $241.62 B |
| 10/28/2025 | $218.92 | $219.99 (0.49%) | $222.83 | $218.25 | 4.47 M | $247.21 B |
| 10/27/2025 | $216.98 | $220.68 (1.71%) | $221.64 | $215.55 | 5.97 M | $247.99 B |
| 10/24/2025 | $220.01 | $217.77 (-1.02%) | $220.22 | $215.60 | 5.88 M | $244.72 B |
| 10/23/2025 | $225.75 | $219.99 (-2.55%) | $225.93 | $215.82 | 9.83 M | $247.21 B |
| 10/22/2025 | $225.43 | $227.40 (0.87%) | $227.89 | $218.77 | 6.67 M | $255.54 B |
| 10/21/2025 | $230.09 | $229.08 (-0.44%) | $230.51 | $227.64 | 3.58 M | $257.43 B |
| 10/20/2025 | $228.93 | $230.09 (0.51%) | $230.54 | $226.40 | 4.56 M | $258.56 B |
| 10/17/2025 | $227.15 | $229.33 (0.96%) | $229.95 | $226.68 | 3.45 M | $259.78 B |
| 10/16/2025 | $229.79 | $226.45 (-1.45%) | $230.07 | $225.25 | 4.22 M | $256.51 B |
| 10/15/2025 | $229.18 | $226.65 (-1.1%) | $229.53 | $226.37 | 3.29 M | $256.74 B |
| 10/14/2025 | $230.00 | $229.42 (-0.25%) | $230.65 | $226.98 | 3.89 M | $259.88 B |
| 10/13/2025 | $228.87 | $225.06 (-1.66%) | $229.98 | $224.06 | 4.70 M | $254.94 B |
| 10/10/2025 | $227.24 | $228.79 (0.68%) | $231.02 | $225.84 | 5.11 M | $259.16 B |
| 10/09/2025 | $226.37 | $226.21 (-0.07%) | $228.07 | $225.00 | 3.30 M | $256.24 B |
| 10/08/2025 | $226.70 | $226.58 (-0.05%) | $226.88 | $224.39 | 4.06 M | $256.66 B |
| 10/07/2025 | $225.00 | $227.68 (1.19%) | $228.95 | $223.58 | 3.94 M | $257.91 B |
| 10/06/2025 | $228.57 | $224.96 (-1.58%) | $229.06 | $222.26 | 6.17 M | $254.83 B |
| 10/03/2025 | $230.02 | $230.27 (0.11%) | $230.82 | $227.11 | 3.77 M | $260.84 B |
| 10/02/2025 | $232.54 | $230.14 (-1.03%) | $233.26 | $229.72 | 4.33 M | $260.69 B |
| 10/01/2025 | $239.40 | $233.26 (-2.56%) | $240.95 | $231.56 | 5.21 M | $264.23 B |
| 09/30/2025 | $237.96 | $239.38 (0.6%) | $240.44 | $237.80 | 4.38 M | $271.16 B |
| 09/29/2025 | $237.46 | $237.96 (0.21%) | $239.82 | $237.07 | 3.84 M | $269.55 B |
| 09/26/2025 | $238.99 | $237.47 (-0.64%) | $240.26 | $236.64 | 2.54 M | $269.00 B |
| 09/25/2025 | $240.17 | $237.94 (-0.93%) | $242.31 | $237.24 | 3.82 M | $269.53 B |
| 09/24/2025 | $238.19 | $238.40 (0.09%) | $242.37 | $236.99 | 3.68 M | $270.05 B |
| 09/23/2025 | $236.60 | $239.49 (1.22%) | $240.78 | $234.76 | 4.67 M | $271.28 B |
| 09/22/2025 | $237.03 | $237.44 (0.17%) | $240.32 | $235.11 | 4.69 M | $268.96 B |
| 09/19/2025 | $238.83 | $238.17 (-0.28%) | $239.79 | $236.44 | 7.44 M | $269.79 B |
| 09/18/2025 | $237.53 | $238.83 (0.55%) | $240.74 | $237.21 | 3.55 M | $270.54 B |
| 09/17/2025 | $238.90 | $239.45 (0.23%) | $240.82 | $238.33 | 3.42 M | $271.24 B |
| 09/16/2025 | $239.88 | $237.62 (-0.94%) | $240.15 | $236.15 | 3.64 M | $269.17 B |
| 09/15/2025 | $241.39 | $239.74 (-0.68%) | $244.24 | $238.42 | 3.06 M | $271.57 B |
| 09/12/2025 | $240.09 | $241.72 (0.68%) | $242.82 | $239.68 | 3.09 M | $273.81 B |
| 09/11/2025 | $240.24 | $241.39 (0.48%) | $242.34 | $239.52 | 4.32 M | $273.44 B |
| 09/10/2025 | $241.89 | $240.38 (-0.62%) | $242.90 | $238.50 | 4.94 M | $272.29 B |
| 09/09/2025 | $242.53 | $242.72 (0.08%) | $243.72 | $240.84 | 3.65 M | $274.94 B |
| 09/08/2025 | $241.13 | $242.90 (0.73%) | $247.25 | $237.40 | 6.31 M | $275.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
