5 DAY PERFORMANCE
+39.03%
1 MONTH PERFORMANCE
+32.11%
3 MONTH PERFORMANCE
+25.39%
6 MONTH PERFORMANCE
+11.93%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
+6.23%
T-Mobile US Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $160.74 | $160.59 (-0.09%) | $163.35 | $158.51 | 7.45 M | $171.94 B |
| 11/04/2026 | $157.50 | $159.17 (1.06%) | $161.80 | $156.06 | 5.57 M | $170.42 B |
| 11/03/2026 | $159.60 | $154.41 (-3.25%) | $160.00 | $154.04 | 5.65 M | $165.32 B |
| 11/02/2026 | $153.66 | $160.15 (4.22%) | $160.48 | $153.66 | 7.26 M | $171.46 B |
| 10/30/2026 | $150.00 | $156.44 (4.29%) | $158.99 | $149.71 | 11.50 M | $167.49 B |
| 10/29/2026 | $150.58 | $147.29 (-2.18%) | $152.72 | $146.59 | 7.23 M | $157.70 B |
| 10/28/2026 | $145.76 | $148.08 (1.59%) | $148.45 | $143.75 | 8.38 M | $158.54 B |
| 10/27/2026 | $145.92 | $146.83 (0.62%) | $147.83 | $145.78 | 7.61 M | $157.20 B |
| 10/26/2026 | $145.81 | $146.93 (0.77%) | $147.97 | $143.92 | 7.66 M | $157.31 B |
| 10/23/2026 | $150.60 | $146.54 (-2.7%) | $154.82 | $146.32 | 8.57 M | $158.52 B |
| 10/22/2026 | $155.44 | $158.79 (2.16%) | $159.41 | $155.44 | 5.73 M | $171.77 B |
| 10/21/2026 | $151.55 | $153.75 (1.45%) | $155.67 | $151.50 | 5.86 M | $166.32 B |
| 10/20/2026 | $158.98 | $157.75 (-0.77%) | $161.62 | $157.09 | 6.27 M | $170.65 B |
| 10/19/2026 | $158.77 | $156.09 (-1.69%) | $159.54 | $155.87 | 5.18 M | $168.85 B |
| 10/16/2026 | $158.99 | $159.10 (0.07%) | $159.65 | $156.56 | 5.91 M | $172.11 B |
| 10/15/2026 | $160.74 | $157.03 (-2.31%) | $163.17 | $155.75 | 5.49 M | $169.87 B |
| 10/14/2026 | $154.81 | $157.79 (1.92%) | $158.09 | $152.05 | 7.27 M | $170.69 B |
| 10/13/2026 | $151.81 | $153.73 (1.26%) | $154.75 | $151.80 | 5.69 M | $166.30 B |
| 10/12/2026 | $149.60 | $151.87 (1.52%) | $153.61 | $149.58 | 9.04 M | $164.29 B |
| 10/09/2026 | $155.51 | $148.58 (-4.46%) | $156.89 | $147.90 | 19.03 M | $160.73 B |
| 10/08/2026 | $168.42 | $171.31 (1.72%) | $171.80 | $167.92 | 4.39 M | $185.32 B |
| 10/07/2026 | $167.99 | $167.65 (-0.2%) | $169.78 | $166.88 | 3.89 M | $181.36 B |
| 10/06/2026 | $164.36 | $165.93 (0.96%) | $166.06 | $163.02 | 4.32 M | $179.50 B |
| 10/05/2026 | $162.23 | $164.64 (1.49%) | $164.76 | $162.23 | 4.30 M | $178.10 B |
| 10/02/2026 | $161.60 | $163.64 (1.26%) | $164.57 | $160.81 | 3.41 M | $177.02 B |
| 10/01/2026 | $163.38 | $161.73 (-1.01%) | $163.93 | $161.30 | 3.94 M | $174.95 B |
| 09/30/2026 | $162.72 | $163.08 (0.22%) | $164.62 | $162.41 | 3.93 M | $176.42 B |
| 09/29/2026 | $164.47 | $162.98 (-0.91%) | $165.46 | $162.76 | 4.31 M | $176.31 B |
| 09/28/2026 | $165.63 | $166.45 (0.5%) | $167.50 | $164.52 | 4.80 M | $180.06 B |
| 09/25/2026 | $165.47 | $165.43 (-0.02%) | $166.58 | $164.61 | 3.85 M | $178.96 B |
| 09/24/2026 | $165.58 | $165.35 (-0.14%) | $167.74 | $164.65 | 4.99 M | $178.87 B |
| 09/23/2026 | $162.74 | $165.66 (1.79%) | $166.71 | $161.14 | 8.05 M | $179.21 B |
| 09/22/2026 | $166.13 | $162.41 (-2.24%) | $166.49 | $161.21 | 7.03 M | $175.69 B |
| 09/21/2026 | $166.52 | $165.27 (-0.75%) | $167.96 | $161.85 | 7.01 M | $178.78 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 |
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.
