5 DAY PERFORMANCE
+23.40%
1 MONTH PERFORMANCE
+18.83%
3 MONTH PERFORMANCE
+19.72%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-8.68%
T-Mobile US Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $166.52 | $166.63 (0.07%) | $167.96 | $161.85 | 3.01 M | $180.92 B |
| 09/18/2026 | $164.76 | $168.18 (2.08%) | $169.49 | $164.02 | 12.87 M | $181.93 B |
| 09/17/2026 | $176.61 | $166.45 (-5.75%) | $176.86 | $166.35 | 6.85 M | $180.06 B |
| 09/16/2026 | $180.68 | $176.26 (-2.45%) | $180.93 | $173.17 | 5.30 M | $190.67 B |
| 09/15/2026 | $183.23 | $180.47 (-1.51%) | $184.66 | $180.28 | 3.63 M | $195.23 B |
| 09/14/2026 | $184.20 | $182.90 (-0.71%) | $185.58 | $182.27 | 2.84 M | $197.86 B |
| 09/11/2026 | $179.12 | $182.33 (1.79%) | $183.90 | $178.66 | 3.68 M | $197.24 B |
| 09/10/2026 | $178.33 | $177.16 (-0.66%) | $179.23 | $174.65 | 4.55 M | $191.65 B |
| 09/09/2026 | $180.66 | $177.34 (-1.84%) | $181.10 | $176.24 | 3.37 M | $191.84 B |
| 09/08/2026 | $181.24 | $181.69 (0.25%) | $183.26 | $179.61 | 4.20 M | $196.55 B |
| 09/04/2026 | $187.48 | $181.52 (-3.18%) | $187.71 | $180.65 | 4.51 M | $196.36 B |
| 09/03/2026 | $188.33 | $188.02 (-0.16%) | $189.87 | $186.75 | 3.26 M | $203.39 B |
| 09/02/2026 | $183.56 | $187.30 (2.04%) | $188.07 | $182.43 | 6.03 M | $202.62 B |
| 09/01/2026 | $181.80 | $182.16 (0.2%) | $183.62 | $180.38 | 3.94 M | $197.06 B |
| 08/31/2026 | $180.25 | $180.44 (0.11%) | $182.72 | $179.50 | 3.81 M | $195.19 B |
| 08/28/2026 | $178.77 | $181.37 (1.45%) | $181.50 | $176.49 | 3.13 M | $196.20 B |
| 08/27/2026 | $176.22 | $177.75 (0.87%) | $178.83 | $176.22 | 3.94 M | $192.28 B |
| 08/26/2026 | $180.90 | $179.61 (-0.71%) | $182.94 | $179.55 | 3.24 M | $194.30 B |
| 08/25/2026 | $181.41 | $181.61 (0.11%) | $182.66 | $180.90 | 3.27 M | $196.46 B |
| 08/24/2026 | $183.51 | $182.62 (-0.48%) | $185.05 | $181.65 | 4.02 M | $197.55 B |
| 08/21/2026 | $182.54 | $183.04 (0.27%) | $185.84 | $181.71 | 4.11 M | $198.01 B |
| 08/20/2026 | $183.33 | $181.22 (-1.15%) | $183.33 | $179.99 | 4.09 M | $196.04 B |
| 08/19/2026 | $182.84 | $182.36 (-0.26%) | $187.48 | $182.26 | 5.15 M | $197.27 B |
| 08/18/2026 | $183.21 | $182.75 (-0.25%) | $184.49 | $180.67 | 4.74 M | $197.69 B |
| 08/17/2026 | $182.41 | $180.12 (-1.26%) | $184.00 | $179.05 | 4.34 M | $194.85 B |
| 08/14/2026 | $183.22 | $182.61 (-0.33%) | $183.98 | $181.33 | 2.51 M | $197.54 B |
| 08/13/2026 | $178.39 | $183.38 (2.8%) | $183.60 | $177.93 | 3.00 M | $198.38 B |
| 08/12/2026 | $177.72 | $177.13 (-0.33%) | $178.74 | $175.72 | 2.59 M | $191.61 B |
| 08/11/2026 | $176.83 | $178.58 (0.99%) | $181.73 | $176.51 | 3.68 M | $193.18 B |
| 08/10/2026 | $175.94 | $178.20 (1.28%) | $178.20 | $173.10 | 3.80 M | $192.77 B |
| 08/07/2026 | $178.41 | $177.19 (-0.68%) | $179.66 | $176.62 | 4.83 M | $191.68 B |
| 08/06/2026 | $177.40 | $179.97 (1.45%) | $180.38 | $176.25 | 4.61 M | $194.69 B |
| 08/05/2026 | $175.20 | $173.46 (-0.99%) | $176.76 | $171.18 | 5.29 M | $187.64 B |
| 08/04/2026 | $175.22 | $177.21 (1.14%) | $177.43 | $174.20 | 5.80 M | $191.70 B |
| 08/03/2026 | $175.19 | $177.09 (1.08%) | $177.89 | $175.00 | 4.47 M | $191.57 B |
| 07/31/2026 | $171.50 | $172.71 (0.71%) | $173.52 | $169.68 | 6.75 M | $186.83 B |
| 07/30/2026 | $176.61 | $173.34 (-1.85%) | $180.91 | $173.18 | 6.79 M | $187.51 B |
| 07/29/2026 | $183.13 | $181.52 (-0.88%) | $184.09 | $175.65 | 7.26 M | $196.36 B |
| 07/28/2026 | $181.55 | $182.39 (0.46%) | $186.13 | $181.34 | 4.99 M | $197.30 B |
| 07/27/2026 | $180.99 | $177.21 (-2.09%) | $184.33 | $177.04 | 5.50 M | $191.70 B |
| 07/24/2026 | $172.16 | $180.09 (4.61%) | $181.99 | $171.52 | 5.63 M | $194.82 B |
| 07/23/2026 | $175.75 | $170.42 (-3.03%) | $182.27 | $169.96 | 9.63 M | $184.36 B |
| 07/22/2026 | $194.83 | $190.94 (-2%) | $195.10 | $189.58 | 4.48 M | $206.55 B |
| 07/21/2026 | $192.70 | $190.77 (-1%) | $194.36 | $190.59 | 3.73 M | $206.37 B |
| 07/20/2026 | $190.89 | $195.64 (2.49%) | $196.09 | $189.00 | 3.84 M | $211.64 B |
| 07/17/2026 | $197.11 | $192.43 (-2.37%) | $198.86 | $189.83 | 4.58 M | $211.71 B |
| 07/16/2026 | $189.84 | $192.85 (1.59%) | $194.16 | $187.75 | 3.95 M | $212.17 B |
| 07/15/2026 | $186.33 | $187.62 (0.69%) | $190.07 | $186.33 | 2.60 M | $206.41 B |
| 07/14/2026 | $186.88 | $187.13 (0.13%) | $189.26 | $186.21 | 2.89 M | $205.88 B |
| 07/13/2026 | $190.00 | $188.41 (-0.84%) | $190.92 | $188.38 | 3.79 M | $207.28 B |
| 07/10/2026 | $182.02 | $187.61 (3.07%) | $187.73 | $181.46 | 4.55 M | $206.40 B |
| 07/09/2026 | $177.72 | $181.48 (2.12%) | $181.54 | $177.14 | 3.47 M | $199.66 B |
| 07/08/2026 | $185.65 | $180.14 (-2.97%) | $186.00 | $179.60 | 4.40 M | $198.19 B |
| 07/07/2026 | $185.86 | $184.73 (-0.61%) | $189.97 | $184.56 | 5.17 M | $203.24 B |
| 07/06/2026 | $179.83 | $181.79 (1.09%) | $182.74 | $177.34 | 7.12 M | $200.00 B |
| 07/02/2026 | $176.00 | $177.52 (0.86%) | $177.74 | $172.85 | 7.22 M | $195.30 B |
| 07/01/2026 | $169.67 | $173.06 (2%) | $173.99 | $169.35 | 5.94 M | $190.40 B |
| 06/30/2026 | $171.35 | $167.73 (-2.11%) | $173.71 | $165.66 | 8.60 M | $184.53 B |
| 06/29/2026 | $181.99 | $173.97 (-4.41%) | $181.99 | $169.00 | 7.76 M | $191.40 B |
| 06/26/2026 | $182.70 | $182.68 (-0.01%) | $184.00 | $180.31 | 7.82 M | $200.98 B |
| 06/25/2026 | $179.13 | $181.57 (1.36%) | $183.49 | $178.40 | 4.37 M | $199.76 B |
| 06/24/2026 | $184.46 | $180.79 (-1.99%) | $185.38 | $180.70 | 5.54 M | $198.90 B |
| 06/23/2026 | $181.50 | $184.57 (1.69%) | $185.45 | $180.00 | 8.20 M | $203.06 B |
| 06/22/2026 | $177.70 | $180.06 (1.33%) | $182.08 | $177.31 | 5.83 M | $198.10 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.
