5 DAY PERFORMANCE
-19.93%
1 MONTH PERFORMANCE
-16.81%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+29.75%
T-Mobile US, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $254.51 | $255.61 (0.43%) | $256.96 | $248.26 | 3.98 M | $298.26 B |
| 03/11/2025 | $258.80 | $256.67 (-0.82%) | $259.92 | $252.52 | 5.17 M | $300.10 B |
| 03/10/2025 | $263.99 | $266.63 (1%) | $271.59 | $263.35 | 5.17 M | $311.74 B |
| 03/07/2025 | $262.43 | $265.24 (1.07%) | $266.61 | $261.33 | 3.29 M | $310.12 B |
| 03/06/2025 | $261.48 | $262.95 (0.56%) | $263.97 | $259.33 | 3.28 M | $307.44 B |
| 03/05/2025 | $261.01 | $262.74 (0.66%) | $263.54 | $257.48 | 5.16 M | $307.19 B |
| 03/04/2025 | $273.12 | $264.65 (-3.1%) | $274.95 | $264.45 | 4.69 M | $309.43 B |
| 03/03/2025 | $269.29 | $272.83 (1.31%) | $276.49 | $269.29 | 4.03 M | $318.99 B |
| 02/28/2025 | $266.27 | $269.69 (1.28%) | $269.99 | $263.89 | 4.72 M | $315.32 B |
| 02/27/2025 | $263.23 | $264.17 (0.36%) | $266.29 | $262.14 | 3.56 M | $308.87 B |
| 02/26/2025 | $266.17 | $263.58 (-0.97%) | $267.50 | $261.96 | 4.47 M | $308.18 B |
| 02/25/2025 | $269.23 | $270.54 (0.49%) | $272.70 | $268.28 | 3.52 M | $316.31 B |
| 02/24/2025 | $267.97 | $268.13 (0.06%) | $273.40 | $267.57 | 4.14 M | $313.50 B |
| 02/21/2025 | $265.44 | $265.17 (-0.1%) | $267.66 | $263.50 | 3.55 M | $310.04 B |
| 02/20/2025 | $263.00 | $265.40 (0.91%) | $265.75 | $262.16 | 2.80 M | $310.30 B |
| 02/19/2025 | $262.70 | $263.35 (0.25%) | $264.25 | $259.83 | 3.79 M | $307.91 B |
| 02/18/2025 | $270.00 | $263.21 (-2.51%) | $270.75 | $262.55 | 3.88 M | $307.74 B |
| 02/14/2025 | $266.69 | $270.82 (1.55%) | $271.41 | $264.40 | 4.84 M | $316.64 B |
| 02/13/2025 | $255.05 | $265.08 (3.93%) | $266.00 | $255.00 | 3.86 M | $309.93 B |
| 02/12/2025 | $256.39 | $255.28 (-0.43%) | $259.59 | $255.16 | 3.22 M | $298.47 B |
| 02/11/2025 | $255.12 | $258.70 (1.4%) | $259.46 | $253.35 | 2.60 M | $302.47 B |
| 02/10/2025 | $254.93 | $255.83 (0.35%) | $256.48 | $251.25 | 4.89 M | $299.12 B |
| 02/07/2025 | $247.50 | $246.24 (-0.51%) | $250.50 | $246.10 | 3.43 M | $287.90 B |
| 02/06/2025 | $243.61 | $247.17 (1.46%) | $247.60 | $243.42 | 3.27 M | $288.99 B |
| 02/05/2025 | $237.85 | $242.43 (1.93%) | $242.70 | $237.64 | 3.13 M | $283.45 B |
| 02/04/2025 | $236.31 | $237.25 (0.4%) | $240.84 | $235.39 | 3.29 M | $277.39 B |
| 02/03/2025 | $235.94 | $238.10 (0.92%) | $238.35 | $232.60 | 3.72 M | $278.39 B |
| 01/31/2025 | $234.50 | $232.97 (-0.65%) | $235.48 | $231.00 | 3.34 M | $271.87 B |
| 01/30/2025 | $239.21 | $234.37 (-2.02%) | $240.84 | $233.97 | 4.21 M | $274.02 B |
| 01/29/2025 | $238.00 | $235.15 (-1.2%) | $241.40 | $233.23 | 8.86 M | $274.94 B |
| 01/28/2025 | $220.21 | $221.14 (0.42%) | $224.16 | $218.80 | 3.98 M | $258.56 B |
| 01/27/2025 | $216.79 | $221.43 (2.14%) | $223.33 | $216.79 | 4.15 M | $258.40 B |
| 01/24/2025 | $216.85 | $218.57 (0.79%) | $218.60 | $215.74 | 3.12 M | $255.06 B |
| 01/23/2025 | $218.66 | $216.04 (-1.2%) | $219.41 | $215.37 | 3.63 M | $252.11 B |
| 01/22/2025 | $219.19 | $218.18 (-0.46%) | $220.86 | $218.08 | 4.12 M | $254.61 B |
| 01/21/2025 | $218.24 | $219.49 (0.57%) | $220.28 | $218.13 | 3.70 M | $256.14 B |
| 01/17/2025 | $219.21 | $218.97 (-0.11%) | $219.50 | $217.64 | 4.26 M | $255.53 B |
| 01/16/2025 | $213.39 | $215.75 (1.11%) | $216.74 | $213.39 | 2.41 M | $251.77 B |
| 01/15/2025 | $216.14 | $214.20 (-0.9%) | $217.56 | $213.88 | 3.12 M | $249.96 B |
| 01/14/2025 | $213.43 | $214.18 (0.35%) | $214.64 | $211.34 | 3.54 M | $249.94 B |
| 01/13/2025 | $211.33 | $213.46 (1.01%) | $215.41 | $210.71 | 3.65 M | $249.10 B |
| 01/10/2025 | $212.63 | $211.30 (-0.63%) | $213.45 | $209.83 | 4.18 M | $246.58 B |
| 01/08/2025 | $214.23 | $215.52 (0.6%) | $215.76 | $212.20 | 3.27 M | $251.50 B |
| 01/07/2025 | $211.38 | $212.34 (0.45%) | $215.43 | $211.38 | 5.04 M | $247.79 B |
| 01/06/2025 | $213.45 | $212.38 (-0.5%) | $215.00 | $208.39 | 5.64 M | $247.84 B |
| 01/03/2025 | $221.15 | $219.11 (-0.92%) | $221.35 | $218.87 | 2.74 M | $255.69 B |
| 01/02/2025 | $222.18 | $219.53 (-1.19%) | $222.52 | $218.65 | 2.85 M | $256.18 B |
| 12/31/2024 | $220.16 | $220.73 (0.26%) | $221.67 | $219.88 | 2.12 M | $257.58 B |
| 12/30/2024 | $222.77 | $220.66 (-0.95%) | $223.02 | $219.22 | 2.16 M | $257.50 B |
| 12/27/2024 | $222.10 | $223.02 (0.41%) | $224.06 | $221.26 | 2.15 M | $260.26 B |
| 12/26/2024 | $221.00 | $223.68 (1.21%) | $224.67 | $220.53 | 1.90 M | $261.03 B |
| 12/24/2024 | $221.80 | $223.01 (0.55%) | $223.70 | $221.19 | 1.41 M | $260.24 B |
| 12/23/2024 | $219.89 | $221.66 (0.8%) | $222.41 | $217.89 | 3.08 M | $258.67 B |
| 12/20/2024 | $218.00 | $220.31 (1.06%) | $221.47 | $217.99 | 9.12 M | $257.09 B |
| 12/19/2024 | $220.06 | $218.00 (-0.94%) | $221.75 | $217.79 | 4.96 M | $254.40 B |
| 12/18/2024 | $219.40 | $220.69 (0.59%) | $223.20 | $219.32 | 5.20 M | $257.54 B |
| 12/17/2024 | $229.32 | $220.71 (-3.75%) | $229.70 | $218.92 | 7.73 M | $257.56 B |
| 12/16/2024 | $233.09 | $229.47 (-1.55%) | $233.33 | $228.37 | 4.49 M | $267.78 B |
| 12/13/2024 | $232.80 | $231.94 (-0.37%) | $232.80 | $230.73 | 2.90 M | $270.67 B |
| 12/12/2024 | $231.13 | $233.27 (0.93%) | $233.94 | $230.02 | 4.07 M | $272.22 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.
