5 DAY PERFORMANCE
+10.94%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
+10.19%
6 MONTH PERFORMANCE
+8.20%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-14.30%
T-Mobile US Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $192.66 | $192.97 (0.16%) | $195.21 | $191.65 | 1.69 M | $212.54 B |
| 05/05/2026 | $193.22 | $194.31 (0.56%) | $195.48 | $192.69 | 5.40 M | $213.77 B |
| 05/04/2026 | $194.28 | $194.42 (0.07%) | $195.97 | $192.75 | 3.24 M | $213.90 B |
| 05/01/2026 | $197.39 | $196.06 (-0.67%) | $198.28 | $195.39 | 3.45 M | $215.70 B |
| 04/30/2026 | $197.69 | $195.50 (-1.11%) | $199.64 | $194.16 | 5.09 M | $215.08 B |
| 04/29/2026 | $193.77 | $198.17 (2.27%) | $200.63 | $191.63 | 9.88 M | $218.02 B |
| 04/28/2026 | $185.17 | $186.72 (0.84%) | $187.25 | $184.21 | 11.09 M | $205.42 B |
| 04/27/2026 | $188.76 | $182.75 (-3.18%) | $190.47 | $182.01 | 8.40 M | $201.06 B |
| 04/24/2026 | $193.91 | $189.80 (-2.12%) | $193.91 | $187.85 | 7.75 M | $208.81 B |
| 04/23/2026 | $188.54 | $194.07 (2.93%) | $195.75 | $188.32 | 6.62 M | $216.43 B |
| 04/22/2026 | $192.74 | $188.92 (-1.98%) | $193.48 | $184.87 | 9.92 M | $210.69 B |
| 04/21/2026 | $197.93 | $195.39 (-1.28%) | $206.78 | $194.75 | 11.14 M | $217.90 B |
| 04/20/2026 | $198.91 | $198.36 (-0.28%) | $199.58 | $196.25 | 4.57 M | $221.21 B |
| 04/17/2026 | $194.77 | $197.67 (1.49%) | $198.56 | $194.00 | 4.80 M | $220.44 B |
| 04/16/2026 | $191.79 | $197.12 (2.78%) | $197.63 | $190.81 | 6.11 M | $219.83 B |
| 04/15/2026 | $189.59 | $190.19 (0.32%) | $192.13 | $188.80 | 5.77 M | $212.10 B |
| 04/14/2026 | $190.14 | $190.00 (-0.07%) | $191.45 | $187.80 | 6.60 M | $211.89 B |
| 04/13/2026 | $195.92 | $192.43 (-1.78%) | $195.92 | $190.80 | 5.84 M | $214.60 B |
| 04/10/2026 | $197.88 | $195.71 (-1.1%) | $198.54 | $194.21 | 4.00 M | $218.26 B |
| 04/09/2026 | $197.88 | $197.54 (-0.17%) | $200.32 | $196.37 | 5.87 M | $220.30 B |
| 04/08/2026 | $200.39 | $197.63 (-1.38%) | $203.31 | $196.20 | 7.11 M | $220.40 B |
| 04/07/2026 | $197.55 | $200.54 (1.51%) | $201.85 | $197.06 | 4.48 M | $223.64 B |
| 04/06/2026 | $200.48 | $198.61 (-0.93%) | $202.20 | $198.06 | 3.78 M | $221.49 B |
| 04/02/2026 | $205.81 | $201.40 (-2.14%) | $205.81 | $198.69 | 4.38 M | $224.60 B |
| 04/01/2026 | $208.42 | $204.25 (-2%) | $209.32 | $201.09 | 7.04 M | $227.78 B |
| 03/31/2026 | $213.88 | $210.03 (-1.8%) | $214.62 | $207.79 | 7.07 M | $234.23 B |
| 03/30/2026 | $211.66 | $213.94 (1.08%) | $216.35 | $210.93 | 5.90 M | $238.59 B |
| 03/27/2026 | $212.91 | $210.82 (-0.98%) | $214.02 | $210.66 | 6.06 M | $235.11 B |
| 03/26/2026 | $212.58 | $211.59 (-0.47%) | $213.47 | $210.93 | 5.20 M | $235.97 B |
| 03/25/2026 | $211.87 | $211.36 (-0.24%) | $212.76 | $210.12 | 4.00 M | $235.71 B |
| 03/24/2026 | $208.44 | $211.26 (1.35%) | $213.58 | $208.44 | 4.76 M | $235.60 B |
| 03/23/2026 | $207.86 | $208.76 (0.43%) | $209.68 | $205.71 | 5.53 M | $232.81 B |
| 03/20/2026 | $206.39 | $208.47 (1.01%) | $209.76 | $206.04 | 13.80 M | $232.49 B |
| 03/19/2026 | $208.31 | $206.59 (-0.83%) | $210.21 | $202.95 | 7.62 M | $230.39 B |
| 03/18/2026 | $211.93 | $206.62 (-2.51%) | $212.37 | $205.50 | 5.61 M | $230.42 B |
| 03/17/2026 | $216.11 | $213.35 (-1.28%) | $218.27 | $213.17 | 4.09 M | $237.93 B |
| 03/16/2026 | $217.03 | $214.82 (-1.02%) | $217.03 | $209.39 | 4.56 M | $239.57 B |
| 03/13/2026 | $214.42 | $217.39 (1.39%) | $217.67 | $214.28 | 2.83 M | $242.44 B |
| 03/12/2026 | $212.99 | $214.37 (0.65%) | $215.18 | $211.14 | 3.81 M | $239.07 B |
| 03/11/2026 | $219.00 | $213.44 (-2.54%) | $219.00 | $212.21 | 4.70 M | $238.03 B |
| 03/10/2026 | $217.17 | $218.78 (0.74%) | $219.16 | $216.00 | 3.35 M | $243.99 B |
| 03/09/2026 | $220.00 | $217.50 (-1.14%) | $220.17 | $215.08 | 5.23 M | $242.56 B |
| 03/06/2026 | $220.35 | $221.57 (0.55%) | $221.92 | $217.98 | 3.54 M | $247.10 B |
| 03/05/2026 | $218.19 | $220.54 (1.08%) | $221.80 | $216.98 | 5.43 M | $245.95 B |
| 03/04/2026 | $217.74 | $219.71 (0.9%) | $222.09 | $217.07 | 7.41 M | $245.02 B |
| 03/03/2026 | $214.61 | $218.53 (1.83%) | $219.57 | $214.00 | 5.90 M | $243.71 B |
| 03/02/2026 | $217.00 | $216.11 (-0.41%) | $219.34 | $213.75 | 5.41 M | $241.01 B |
| 02/27/2026 | $213.43 | $217.09 (1.71%) | $217.36 | $212.67 | 6.92 M | $242.10 B |
| 02/26/2026 | $218.19 | $213.15 (-2.31%) | $218.50 | $212.17 | 6.63 M | $237.71 B |
| 02/25/2026 | $221.23 | $218.66 (-1.16%) | $223.56 | $218.10 | 4.79 M | $243.85 B |
| 02/24/2026 | $221.13 | $221.98 (0.38%) | $224.75 | $220.27 | 6.83 M | $247.55 B |
| 02/23/2026 | $217.14 | $219.95 (1.29%) | $220.97 | $216.84 | 5.27 M | $245.29 B |
| 02/20/2026 | $214.31 | $215.46 (0.54%) | $215.97 | $212.05 | 5.43 M | $240.28 B |
| 02/19/2026 | $216.17 | $215.30 (-0.4%) | $218.53 | $213.61 | 4.82 M | $240.10 B |
| 02/18/2026 | $220.18 | $213.25 (-3.15%) | $220.60 | $212.90 | 7.44 M | $237.82 B |
| 02/17/2026 | $220.80 | $219.61 (-0.54%) | $224.29 | $219.20 | 6.49 M | $244.91 B |
| 02/13/2026 | $216.27 | $219.50 (1.49%) | $219.98 | $214.59 | 8.33 M | $244.79 B |
| 02/12/2026 | $212.89 | $214.68 (0.84%) | $220.85 | $212.86 | 15.73 M | $239.41 B |
| 02/11/2026 | $191.33 | $209.54 (9.52%) | $210.48 | $188.15 | 12.96 M | $233.68 B |
| 02/10/2026 | $196.50 | $199.43 (1.49%) | $199.71 | $196.17 | 6.75 M | $222.41 B |
| 02/09/2026 | $196.71 | $197.66 (0.48%) | $198.24 | $195.12 | 4.73 M | $220.43 B |
| 02/06/2026 | $201.50 | $197.39 (-2.04%) | $202.48 | $196.82 | 5.08 M | $221.82 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.
