Dark

TMUS
T-Mobile US, Inc.
stock NASDAQ

Market Open

May 21, 2025 12:18:41 PM EDT

242.01USD+0.330%(+0.80)1,168,853

241.95Bid 242.12Ask 0.17Spread

Pre-market

May 21, 2025 9:02:30 AM EDT

240.27USD-0.391%(-0.94)2,887

After-hours

May 20, 2025 4:16:30 PM EDT

241.21USD+0.004%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	241.3200	243.1900	239.1000	242.010	+0.332%	1,168,853	0.000%
2025-05-20	245.1200	245.6300	239.1200	241.210	-1.245%	4,788,058	+0.332%
2025-05-19	243.0000	246.0200	242.9100	244.250	+0.655%	4,237,952	-0.917%
2025-05-16	240.5200	243.3200	238.6350	242.660	+1.041%	4,402,168	-0.268%
2025-05-15	237.1200	242.4400	236.4200	240.160	+2.070%	5,215,015	+0.770%
2025-05-14	233.8400	235.5500	232.2400	235.290	-0.864%	4,169,040	+2.856%
2025-05-13	239.2600	240.2750	235.9000	237.340	-1.240%	4,712,771	+1.968%
2025-05-12	238.8200	240.3300	236.0000	240.320	-1.431%	5,373,060	+0.703%
2025-05-09	247.4900	248.1599	243.6700	243.810	-1.487%	3,278,600	-0.738%
2025-05-08	252.1800	252.6350	247.4400	247.490	-1.500%	3,521,037	-2.214%
2025-05-07	252.7100	253.7200	250.2800	251.260	-1.001%	4,042,219	-3.681%
2025-05-06	247.5100	254.1600	247.1900	253.800	+2.215%	2,903,164	-4.645%
2025-05-05	248.8000	249.3700	246.5000	248.300	-0.233%	2,311,541	-2.533%
2025-05-02	247.7300	250.2200	246.2300	248.880	+0.761%	2,801,204	-2.760%
2025-05-01	245.2700	247.1000	242.4000	247.000	+0.020%	3,603,405	-2.020%
2025-04-30	244.7300	247.5500	241.7200	246.950	+2.219%	4,440,537	-2.000%
2025-04-29	236.7100	241.9100	235.4200	241.590	+2.036%	3,900,819	+0.174%
2025-04-28	231.6900	237.3200	231.5400	236.770	+1.718%	5,825,856	+2.213%
2025-04-25	243.1500	243.8100	230.6400	232.770	-11.217%	13,561,361	+3.970%
2025-04-24	259.7500	263.7900	258.0700	262.180	+1.091%	5,047,162	-7.693%
2025-04-23	254.0000	262.6050	252.6700	259.350	+0.407%	4,553,098	-6.686%
2025-04-22	253.1400	259.3200	253.0000	258.300	+1.902%	4,762,504	-6.307%
2025-04-21	260.3900	261.7400	250.8700	253.480	-3.267%	3,656,346	-4.525%
2025-04-17	259.7200	265.3980	259.0900	262.040	+0.924%	3,489,567	-7.644%
2025-04-16	266.2250	267.2700	258.9550	259.640	-2.651%	3,362,700	-6.790%
2025-04-15	264.4700	267.9600	263.1801	266.710	+1.550%	3,130,509	-9.261%
2025-04-14	259.5000	265.1700	258.5200	262.640	+1.535%	3,845,543	-7.855%
2025-04-11	257.6300	260.1200	255.6335	258.670	+0.996%	3,987,472	-6.441%
2025-04-10	256.1300	260.2335	251.4300	256.120	+0.479%	5,406,566	-5.509%
2025-04-09	243.0000	255.5600	238.6500	254.900	+3.492%	8,590,376	-5.057%
2025-04-08	252.3100	253.8000	243.8600	246.300	-0.150%	6,018,025	-1.742%
2025-04-07	243.1600	256.9541	242.8100	246.670	-0.580%	8,148,974	-1.889%
2025-04-04	267.9100	269.6500	247.3700	248.110	-7.384%	7,948,484	-2.459%
2025-04-03	265.2000	272.6000	264.9400	267.890	+1.259%	5,652,121	-9.661%
2025-04-02	268.5000	268.5099	262.4200	264.560	-1.482%	2,969,464	-8.524%
2025-04-01	265.9500	268.7000	262.6300	268.540	+0.686%	3,025,383	-9.879%
2025-03-31	264.7100	268.1000	264.6038	266.710	+0.672%	4,073,196	-9.261%
2025-03-28	270.3400	270.8300	264.2800	264.930	-1.249%	3,322,656	-8.651%
2025-03-27	262.9200	268.7400	262.9200	268.280	+2.198%	4,228,510	-9.792%
2025-03-26	260.5300	264.9500	260.4500	262.510	+1.453%	4,470,846	-7.809%
2025-03-25	257.1200	261.1100	256.4200	258.750	-0.081%	2,915,115	-6.470%
2025-03-24	258.8100	260.8300	257.6000	258.960	+1.220%	2,742,947	-6.545%
2025-03-21	254.4400	258.4400	254.3300	255.840	-0.463%	8,464,294	-5.406%
2025-03-20	258.3300	259.0000	256.4100	257.030	-0.856%	3,619,004	-5.844%
2025-03-19	262.2900	262.4900	258.7600	259.250	-0.568%	2,580,065	-6.650%
2025-03-18	261.4000	261.9800	257.8200	260.730	+0.215%	2,870,624	-7.180%
2025-03-17	254.2900	261.7650	252.9300	260.170	+1.637%	3,915,436	-6.980%
2025-03-14	253.4900	257.4600	252.4900	255.980	-1.204%	3,420,578	-5.457%
2025-03-13	256.7300	263.2800	256.2600	259.100	+1.365%	4,068,577	-6.596%
2025-03-12	254.5100	256.9600	248.2600	255.610	-0.413%	3,752,061	-5.321%
2025-03-11	258.8000	259.9158	252.5150	256.670	-3.736%	5,032,880	-5.712%
2025-03-10	263.9900	271.5900	263.3450	266.630	+0.524%	5,057,348	-9.234%
2025-03-07	262.4300	266.6065	261.3349	265.240	+0.871%	3,213,644	-8.758%
2025-03-06	261.4800	263.9700	259.3300	262.950	+0.080%	2,941,339	-7.963%
2025-03-05	261.0100	263.5400	257.4800	262.740	-0.722%	4,753,153	-7.890%
2025-03-04	273.1150	274.9500	264.4501	264.650	-2.998%	4,622,378	-8.555%
2025-03-03	269.2900	276.4900	269.2900	272.830	+1.164%	3,923,400	-11.296%
2025-02-28	266.2700	269.9900	263.8900	269.690	+2.090%	4,473,573	-10.264%
2025-02-27	263.2300	266.2900	262.1400	264.170	+0.224%	3,243,411	-8.389%
2025-02-26	266.1720	267.5000	261.9600	263.580	-2.573%	4,333,626	-8.183%
2025-02-25	269.2300	272.7000	268.2766	270.540	+0.899%	3,420,502	-10.546%
2025-02-24	267.9700	273.4000	267.5650	268.130	+1.116%	3,994,895	-9.742%
2025-02-21	265.4350	267.6600	263.5000	265.170	-0.087%	3,432,168	-8.734%
2025-02-20	263.0000	265.7450	262.1600	265.400	+0.778%	2,695,939	-8.813%
2025-02-19	262.7000	264.2500	259.8300	263.350	+0.053%	3,523,245	-8.103%
2025-02-18	270.0000	270.7488	262.5500	263.210	-2.808%	3,725,970	-8.054%
2025-02-14	266.6900	271.4100	264.4000	270.815	+2.163%	4,716,100	-10.636%
2025-02-13	255.0500	266.0000	255.0000	265.080	+3.839%	3,685,792	-8.703%
2025-02-12	256.3900	259.5900	255.1600	255.280	-1.322%	3,077,416	-5.198%
2025-02-11	255.1150	259.4600	253.3500	258.700	+1.122%	2,550,114	-6.451%
2025-02-10	254.9250	256.4800	251.2500	255.830	+3.895%	4,640,659	-5.402%
2025-02-07	247.5000	250.5000	246.1000	246.240	-0.376%	3,362,056	-1.718%
2025-02-06	243.6100	247.6000	243.4200	247.170	+1.955%	3,104,535	-2.088%
2025-02-05	237.8500	242.7000	237.6350	242.430	+2.183%	2,884,673	-0.173%
2025-02-04	236.3100	240.8400	235.3900	237.250	-0.357%	3,167,244	+2.006%
2025-02-03	235.9380	238.3500	232.6000	238.100	+2.202%	3,486,983	+1.642%
2025-01-31	234.5000	235.4800	231.0000	232.970	-0.597%	3,226,190	+3.880%
2025-01-30	239.2100	240.8400	233.9720	234.370	-0.332%	4,123,513	+3.260%
2025-01-29	238.0000	241.4000	233.2300	235.150	+6.335%	8,798,255	+2.917%
2025-01-28	220.2100	224.1600	218.8000	221.140	-0.131%	3,519,569	+9.437%
2025-01-27	216.7900	223.3299	216.7900	221.430	+1.309%	4,016,589	+9.294%
2025-01-24	216.8450	218.6000	215.7357	218.570	+1.171%	2,825,114	+10.724%
2025-01-23	218.6600	219.4100	215.3700	216.040	-0.981%	3,001,522	+12.021%
2025-01-22	219.1900	220.8600	218.0800	218.180	-0.597%	3,071,177	+10.922%
2025-01-21	218.2400	220.2800	218.1300	219.490	+0.237%	2,981,392	+10.260%
2025-01-17	219.2080	219.5000	217.6350	218.970	+1.492%	3,727,868	+10.522%
2025-01-16	213.3850	216.7400	213.3850	215.750	+0.724%	2,363,098	+12.171%
2025-01-15	216.1400	217.5600	213.8800	214.200	+0.009%	3,032,129	+12.983%
2025-01-14	213.4300	214.6350	211.3400	214.180	+0.337%	2,852,884	+12.994%
2025-01-13	211.3300	215.4100	210.7100	213.460	+1.022%	3,582,046	+13.375%
2025-01-10	212.6300	213.4454	209.8250	211.300	-1.958%	3,996,130	+14.534%
2025-01-08	214.2300	215.7600	212.1950	215.520	+1.500%	3,078,724	+12.291%
2025-01-07	211.3800	215.4300	211.3800	212.335	-0.021%	4,871,906	+13.976%
2025-01-06	213.4500	215.0000	208.3900	212.380	-3.072%	5,514,575	+13.951%
2025-01-03	221.1500	221.3500	218.8700	219.110	-0.191%	2,551,582	+10.451%
2025-01-02	222.1800	222.5200	218.6500	219.530	-0.544%	2,804,739	+10.240%
2024-12-31	220.1600	221.6700	219.8800	220.730	+0.032%	1,940,060	+9.641%
2024-12-30	222.7700	223.0200	219.2201	220.660	-1.058%	1,976,928	+9.676%
2024-12-27	222.1000	224.0600	221.2600	223.020	-0.295%	2,032,646	+8.515%
2024-12-26	221.0001	224.6700	220.5300	223.680	+0.300%	1,831,918	+8.195%
2024-12-24	221.8000	223.7000	221.1850	223.010	+0.609%	1,368,111	+8.520%
2024-12-23	219.8900	222.4050	217.8900	221.660	+0.613%	2,834,850	+9.181%
2024-12-20	218.0000	221.4650	217.9900	220.310	+1.060%	7,534,133	+9.850%
2024-12-19	220.0600	221.7500	217.7900	218.000	-1.219%	4,775,724	+11.014%
2024-12-18	219.4000	223.2000	219.3200	220.690	-0.009%	4,853,971	+9.661%
2024-12-17	229.3200	229.7000	218.9158	220.710	-3.817%	7,445,093	+9.651%
2024-12-16	233.0900	233.3300	228.3700	229.470	-1.065%	4,338,415	+5.465%
2024-12-13	232.8000	232.8000	230.7300	231.940	-0.570%	2,799,482	+4.342%
2024-12-12	231.1300	233.9400	230.0200	233.270	-0.457%	4,002,377	+3.747%
2024-12-11	233.1900	236.8200	233.0300	234.340	+0.360%	3,131,738	+3.273%
2024-12-10	234.8400	235.6194	230.6100	233.500	+2.027%	5,152,797	+3.645%
2024-12-09	242.9900	243.8350	228.0901	228.860	-6.120%	6,155,183	+5.746%
2024-12-06	244.1500	245.5550	243.5700	243.780	-0.066%	2,024,854	-0.726%
2024-12-05	243.0000	245.0500	242.0250	243.940	+0.354%	2,605,581	-0.791%
2024-12-04	244.4600	245.0000	242.1700	243.080	-0.723%	2,487,953	-0.440%
2024-12-03	244.9700	246.1500	243.6850	244.850	+0.012%	2,444,814	-1.160%
2024-12-02	246.9400	247.8200	243.5100	244.820	-0.859%	3,114,648	-1.148%
2024-11-29	245.8100	247.4800	244.4350	246.940	+0.301%	1,686,084	-1.996%
2024-11-27	245.1400	248.1500	243.9050	246.200	+0.523%	3,248,987	-1.702%
2024-11-26	241.8100	245.1700	241.4700	244.920	+2.076%	3,174,700	-1.188%
2024-11-25	239.3400	240.8200	238.5050	239.940	+0.697%	4,261,009	+0.863%
2024-11-22	236.4400	239.6850	236.2800	238.280	+0.719%	2,225,220	+1.565%
2024-11-21	235.6700	237.3250	233.9350	236.580	+0.471%	2,417,723	+2.295%
2024-11-20	233.2000	235.6250	233.2000	235.470	+0.973%	2,505,005	+2.777%
2024-11-19	237.0300	237.0300	232.8300	233.200	-1.616%	3,720,806	+3.778%
2024-11-18	236.9200	238.9950	234.5600	237.030	+0.603%	2,344,934	+2.101%
2024-11-15	238.1200	239.1750	235.0500	235.610	-0.900%	3,741,436	+2.716%
2024-11-14	241.0100	242.4350	237.5301	237.750	-1.299%	3,804,729	+1.792%
2024-11-13	239.2600	241.0885	238.5000	240.880	+0.787%	3,466,028	+0.469%
2024-11-12	237.9600	239.1300	236.2550	239.000	+0.285%	4,149,023	+1.259%
2024-11-11	235.8900	239.1300	234.8500	238.320	+1.279%	3,350,259	+1.548%
2024-11-08	233.6800	236.7415	233.1700	235.310	+1.650%	3,332,157	+2.847%
2024-11-07	232.0500	233.3000	230.0000	231.490	-0.301%	2,446,441	+4.544%
2024-11-06	230.5000	232.9500	229.2400	232.190	+2.237%	3,846,832	+4.229%
2024-11-05	226.0920	227.3100	224.9500	227.110	+1.275%	2,653,978	+6.561%
2024-11-04	224.3800	225.0000	223.3000	224.250	+0.434%	2,360,350	+7.920%
2024-11-01	223.0000	224.5812	222.6000	223.280	+0.054%	2,752,715	+8.389%
2024-10-31	223.3400	225.8600	222.6200	223.160	+0.175%	3,997,910	+8.447%
2024-10-30	225.4400	225.7300	222.4900	222.770	-1.451%	3,921,807	+8.637%
2024-10-29	227.7200	228.7600	225.7800	226.050	-0.773%	3,089,745	+7.060%
2024-10-28	228.5400	228.5600	226.4800	227.810	+0.641%	2,503,476	+6.233%
2024-10-25	233.5500	234.5600	225.2440	226.360	-3.083%	6,215,879	+6.914%
2024-10-24	223.4000	234.3990	221.0000	233.560	+5.707%	6,830,959	+3.618%
2024-10-23	217.5300	221.8200	216.7300	220.950	+0.886%	5,095,694	+9.532%
2024-10-22	218.9500	221.1200	218.7100	219.010	-1.688%	5,733,672	+10.502%
2024-10-21	222.7400	223.9100	221.2901	222.770	-0.197%	4,592,758	+8.637%
2024-10-18	221.5000	223.4500	220.9100	223.210	+0.568%	3,213,356	+8.423%
2024-10-17	220.6700	222.7300	219.9000	221.950	+0.997%	2,995,557	+9.038%
2024-10-16	216.2600	220.6902	216.0900	219.760	+1.258%	2,700,680	+10.125%
2024-10-15	215.9100	218.3300	215.6400	217.030	+0.519%	3,276,489	+11.510%
2024-10-14	214.0000	216.2500	213.7300	215.910	+1.347%	2,240,826	+12.088%
2024-10-11	212.6600	213.8400	212.1700	213.040	+0.752%	1,721,917	+13.598%
2024-10-10	213.4600	215.1750	210.9400	211.450	-0.302%	2,548,808	+14.453%
2024-10-09	211.1700	213.4700	210.5100	212.090	+0.436%	2,176,119	+14.107%
2024-10-08	208.7000	212.2400	208.7000	211.170	+1.363%	3,044,105	+14.604%
2024-10-07	207.7000	210.0800	207.4050	208.330	+0.024%	2,511,937	+16.167%
2024-10-04	207.2100	208.7300	206.1800	208.280	+0.120%	2,611,418	+16.195%
2024-10-03	207.4600	209.2600	207.4400	208.030	-0.024%	2,853,319	+16.334%
2024-10-02	205.8700	208.3600	205.3900	208.080	+0.961%	2,158,461	+16.306%
2024-10-01	205.3000	206.3500	202.7700	206.100	-0.126%	3,162,252	+17.424%
2024-09-30	206.3200	207.4700	204.7100	206.360	+0.575%	2,950,148	+17.276%
2024-09-27	203.2500	205.7150	202.8100	205.180	+0.950%	2,975,625	+17.950%
2024-09-26	202.4900	208.1600	201.8150	203.250	-0.030%	2,555,182	+19.070%
2024-09-25	202.3100	203.8900	201.7100	203.310	+0.928%	2,629,905	+19.035%
2024-09-24	201.0000	203.7250	200.8800	201.440	-0.504%	4,342,985	+20.140%
2024-09-23	199.1000	202.8800	198.6900	202.460	+1.514%	4,289,769	+19.535%
2024-09-20	198.1200	199.6800	197.4600	199.440	-0.100%	10,498,468	+21.345%
2024-09-19	199.0800	201.4500	197.0000	199.640	+1.505%	6,078,915	+21.223%
2024-09-18	202.7500	206.1000	195.4700	196.680	-2.970%	7,275,422	+23.048%
2024-09-17	205.1600	205.4900	201.7820	202.700	-1.530%	3,505,663	+19.393%
2024-09-16	204.9500	206.3050	203.6500	205.850	+1.489%	2,669,274	+17.566%
2024-09-13	202.0000	203.2500	200.7200	202.830	+0.207%	1,913,990	+19.317%
2024-09-12	199.3900	202.6300	199.1400	202.410	+1.949%	3,707,530	+19.564%
2024-09-11	196.5500	198.8550	194.4100	198.540	+1.038%	3,738,431	+21.895%
2024-09-10	195.7100	196.8970	194.5500	196.500	+0.614%	2,972,988	+23.160%
2024-09-09	193.2700	196.0150	193.2700	195.300	+1.192%	3,618,905	+23.917%
2024-09-06	197.3800	197.7000	192.6100	193.000	-2.120%	5,223,772	+25.394%
2024-09-05	198.5000	199.2800	196.1600	197.180	-0.815%	3,419,507	+22.736%
2024-09-04	200.8400	202.3000	197.7450	198.800	-0.863%	3,218,955	+21.735%
2024-09-03	199.6101	201.5500	199.3200	200.530	+0.911%	3,476,316	+20.685%
2024-08-30	199.9700	200.6800	196.7600	198.720	-0.680%	3,768,320	+21.784%
2024-08-29	201.4100	201.4100	199.2700	200.080	-0.660%	3,200,876	+20.957%
2024-08-28	205.2800	205.2800	201.0800	201.410	-1.284%	3,940,674	+20.158%
2024-08-27	201.1400	204.1100	200.2400	204.030	+1.796%	3,594,015	+18.615%
2024-08-26	199.0000	200.6000	199.0000	200.430	+0.932%	2,514,798	+20.745%
2024-08-23	197.7500	199.1500	196.4900	198.580	+1.089%	2,406,460	+21.870%
2024-08-22	195.8900	197.1500	195.1800	196.440	+0.501%	3,002,890	+23.198%
2024-08-21	196.3700	197.1150	195.2145	195.460	-0.387%	3,201,739	+23.816%
2024-08-20	196.8100	198.0700	196.1400	196.220	-0.688%	2,541,407	+23.336%
2024-08-19	197.1600	198.7900	196.3250	197.580	+0.519%	2,756,876	+22.487%
2024-08-16	194.3900	196.7300	193.3901	196.560	+0.992%	2,758,702	+23.123%
2024-08-15	196.3200	196.8300	192.8800	194.630	-0.947%	4,626,361	+24.344%
2024-08-14	194.9800	197.0287	194.4800	196.490	+0.594%	3,216,045	+23.167%
2024-08-13	195.7000	195.9300	193.8800	195.330	+0.195%	3,705,407	+23.898%
2024-08-12	194.2000	195.2400	193.2600	194.950	+0.386%	2,851,630	+24.140%
2024-08-09	193.6700	194.3800	192.1100	194.200	+0.305%	2,747,768	+24.619%
2024-08-08	190.4400	193.8400	190.0000	193.610	+1.585%	4,502,835	+24.999%
2024-08-07	189.8600	193.9300	189.8600	190.590	+0.384%	4,500,962	+26.979%
2024-08-06	186.9500	192.6500	186.5200	189.860	+1.600%	4,357,427	+27.468%
2024-08-05	192.3700	193.4800	185.3900	186.870	-1.001%	6,479,344	+29.507%
2024-08-02	189.0000	193.7658	188.3000	188.760	+0.903%	7,703,919	+28.210%
2024-08-01	181.8700	187.5100	181.8150	187.070	+2.628%	5,110,448	+29.369%
2024-07-31	180.3300	182.7500	176.8900	182.280	+3.946%	7,777,608	+32.768%
2024-07-30	177.5900	177.8900	173.7413	175.360	-0.854%	4,637,846	+38.008%
2024-07-29	175.7100	177.0300	175.0700	176.870	+0.763%	2,369,242	+36.829%
2024-07-26	175.6900	176.5450	173.8300	175.530	+0.223%	3,052,373	+37.874%
2024-07-25	178.2500	180.3300	175.0200	175.140	-0.989%	4,008,376	+38.181%
2024-07-24	177.0600	177.5300	174.2300	176.890	+0.187%	4,464,714	+36.814%
2024-07-23	177.6200	177.6500	175.7100	176.560	-0.496%	3,564,710	+37.070%
2024-07-22	181.4200	181.6850	176.7807	177.440	-2.532%	3,840,294	+36.390%
2024-07-19	182.2200	183.2400	181.9400	182.050	-0.132%	2,345,801	+32.936%
2024-07-18	183.6300	183.8000	181.7200	182.290	-0.692%	4,139,040	+32.761%
2024-07-17	183.7600	185.4200	182.2567	183.560	+0.317%	5,176,319	+31.842%
2024-07-16	181.9700	183.8200	181.2500	182.980	+0.677%	4,930,707	+32.260%
2024-07-15	178.7500	182.3350	178.6650	181.750	+1.231%	3,921,414	+33.155%
2024-07-12	179.4400	180.7900	178.5500	179.540	+0.408%	2,972,077	+34.794%
2024-07-11	179.2500	180.8200	177.9100	178.810	-0.947%	3,721,197	+35.345%
2024-07-10	178.6400	181.0800	178.6400	180.520	+0.821%	3,073,793	+34.063%
2024-07-09	179.6800	180.3100	178.4600	179.050	-0.067%	2,838,278	+35.163%
2024-07-08	179.0400	179.9300	178.2400	179.170	-0.039%	2,129,830	+35.073%
2024-07-05	178.9100	179.4800	177.9300	179.240	+0.437%	2,416,628	+35.020%
2024-07-03	178.8700	179.5950	178.0000	178.460	-0.845%	1,618,865	+35.610%
2024-07-02	178.1200	180.0000	177.7000	179.980	+0.503%	2,775,106	+34.465%
2024-07-01	177.5900	179.1700	176.7300	179.080	+1.646%	3,197,242	+35.141%
2024-06-28	177.6800	178.8700	176.1100	176.180	-0.699%	4,911,879	+37.365%
2024-06-27	176.3100	177.6100	175.7100	177.420	+0.630%	3,075,844	+36.405%
2024-06-26	177.0100	177.5200	173.7700	176.310	-0.743%	5,022,481	+37.264%
2024-06-25	178.4600	178.8000	177.2600	177.630	-0.180%	5,306,088	+36.244%
2024-06-24	177.4500	178.7500	176.1700	177.950	+0.690%	5,445,394	+35.999%
2024-06-21	175.4600	177.4200	174.1200	176.730	+0.164%	13,194,575	+36.938%
2024-06-20	176.5100	179.0150	175.7700	176.440	-0.659%	5,943,748	+37.163%
2024-06-18	177.8700	178.2500	175.5700	177.610	+0.130%	5,044,311	+36.259%
2024-06-17	175.9900	178.8250	174.8100	177.380	+0.790%	6,473,828	+36.436%
2024-06-14	175.0300	176.0800	174.2100	175.990	+0.503%	3,999,100	+37.513%
2024-06-13	174.1800	175.4000	173.1800	175.110	+0.760%	5,084,933	+38.205%
2024-06-12	176.8800	177.2100	171.1750	173.790	-2.584%	10,412,740	+39.254%
2024-06-11	180.7500	180.9000	178.0400	178.400	-1.267%	6,530,393	+35.656%
2024-06-10	179.9300	182.3100	179.2500	180.690	+0.484%	6,196,583	+33.937%
2024-06-07	179.5200	180.6600	179.2700	179.820	+0.028%	5,936,690	+34.585%
2024-06-06	180.2700	182.6700	179.4000	179.770	-0.277%	6,729,228	+34.622%
2024-06-05	179.0200	181.1700	178.2700	180.270	+1.327%	8,397,430	+34.249%
2024-06-04	173.0800	178.8500	173.0700	177.910	+2.791%	7,077,404	+36.029%
2024-06-03	174.5000	178.4700	171.1800	173.080	-1.075%	7,620,016	+39.826%
2024-05-31	170.0900	175.2800	169.7600	174.960	+2.496%	8,470,435	+38.323%
2024-05-30	169.1700	171.0700	168.4700	170.700	+1.078%	6,143,094	+41.775%
2024-05-29	167.6100	169.1100	167.1300	168.880	+0.938%	6,011,426	+43.303%
2024-05-28	165.5400	168.7100	165.3700	167.310	+0.789%	4,864,727	+44.648%
2024-05-24	165.2100	166.2000	164.7600	166.000	+0.624%	3,677,487	+45.789%
2024-05-23	164.3800	165.6000	164.2100	164.970	-0.320%	3,528,288	+46.699%
2024-05-22	163.6700	165.8700	163.2550	165.500	+0.694%	4,135,868	+46.230%
2024-05-21	164.3200	164.7300	163.6500	164.360	+0.281%	3,154,465	+47.244%
2024-05-20	164.0700	164.2000	163.1500	163.900	-0.061%	2,939,532	+47.657%
2024-05-17	163.1100	164.0000	162.5600	164.000	+0.257%	2,852,567	+47.567%
2024-05-16	162.8800	163.6800	162.1500	163.580	+0.553%	3,175,187	+47.946%
2024-05-15	162.9800	164.0400	162.5100	162.680	+0.166%	4,566,998	+48.764%
2024-05-14	163.9500	164.5000	161.7200	162.410	-0.575%	4,625,902	+49.012%
2024-05-13	164.9900	164.9900	162.7200	163.350	-0.518%	3,626,306	+48.154%
2024-05-10	164.4100	164.9400	163.5300	164.200	-0.291%	3,059,194	+47.387%
2024-05-09	163.2500	164.7200	162.4900	164.680	+1.136%	4,755,064	+46.958%
2024-05-08	162.5000	164.0900	162.2500	162.830	+0.395%	5,008,711	+48.627%
2024-05-07	162.7500	162.8100	161.6100	162.190	-0.111%	4,535,123	+49.214%
2024-05-06	164.1900	164.8500	161.8100	162.370	-1.355%	5,996,848	+49.048%
2024-05-03	164.9100	165.2400	163.5600	164.600	-0.188%	4,240,286	+47.029%
2024-05-02	166.3100	166.3100	164.5200	164.910	-0.338%	3,391,085	+46.753%
2024-05-01	164.5000	166.5000	163.9850	165.470	+0.792%	5,963,458	+46.256%
2024-04-30	164.2500	164.4500	163.0700	164.170	-0.049%	4,055,831	+47.414%
2024-04-29	163.7800	164.7000	163.2100	164.250	+0.177%	3,396,029	+47.342%
2024-04-26	162.2100	164.1700	160.6200	163.960	-0.055%	7,861,217	+47.603%
2024-04-25	164.7700	165.1900	161.6950	164.050	-0.079%	5,788,242	+47.522%
2024-04-24	162.5900	164.5500	162.1600	164.180	+0.570%	4,618,912	+47.405%
2024-04-23	162.6900	163.8700	162.3500	163.250	+0.548%	4,042,278	+48.245%
2024-04-22	163.8500	164.6100	162.1100	162.360	+0.018%	3,657,310	+49.058%
2024-04-19	161.4600	162.3900	160.7000	162.330	+0.920%	4,853,850	+49.085%
2024-04-18	160.0600	161.5125	160.0600	160.850	+0.475%	3,214,941	+50.457%
2024-04-17	159.5800	160.6500	159.4100	160.090	+0.188%	4,008,572	+51.171%
2024-04-16	160.6000	160.6000	159.1400	159.790	-0.019%	3,743,429	+51.455%
2024-04-15	162.0000	162.0000	159.3800	159.820	-0.144%	4,349,141	+51.427%
2024-04-12	160.1200	160.8700	159.6100	160.050	-0.398%	3,827,460	+51.209%
2024-04-11	160.5700	160.9800	159.7600	160.690	+0.193%	4,790,865	+50.607%
2024-04-10	161.0300	161.0300	159.3800	160.380	-0.385%	4,438,913	+50.898%
2024-04-09	161.0850	161.5800	160.0700	161.000	+0.062%	3,359,032	+50.317%
2024-04-08	159.9100	161.7700	159.5100	160.900	-0.130%	3,989,706	+50.410%
2024-04-05	161.3800	162.3201	160.3000	161.110	-0.309%	3,180,581	+50.214%
2024-04-04	163.8800	164.5160	161.4200	161.610	-1.011%	3,331,610	+49.749%
2024-04-03	161.9000	163.4050	161.5300	163.260	+0.728%	3,245,851	+48.236%
2024-04-02	161.9200	162.3800	161.1900	162.080	-0.363%	4,125,053	+49.315%
2024-04-01	163.2200	163.2950	161.6000	162.670	-0.337%	3,256,792	+48.774%
2024-03-28	162.9500	163.7400	162.0100	163.220	+0.747%	3,919,848	+48.272%
2024-03-27	162.2300	162.4800	161.3400	162.010	+0.565%	4,479,809	+49.380%
2024-03-26	160.6200	161.7300	159.8600	161.100	-0.009%	4,195,918	+50.223%
2024-03-25	160.3100	161.3650	160.1300	161.115	+0.314%	4,183,849	+50.209%
2024-03-22	161.4700	161.5300	158.8400	160.610	-0.199%	3,546,447	+50.682%
2024-03-21	161.6300	161.9300	160.1600	160.930	-0.143%	3,312,437	+50.382%
2024-03-20	160.6800	161.5900	160.1200	161.160	+0.261%	4,007,698	+50.168%
2024-03-19	161.8100	162.0000	160.6500	160.740	-0.254%	3,232,984	+50.560%
2024-03-18	161.8800	162.0200	159.3700	161.150	-0.408%	4,803,101	+50.177%
2024-03-15	163.2300	164.9000	161.6700	161.810	-0.645%	9,849,303	+49.564%
2024-03-14	163.1100	163.3800	161.9300	162.860	-0.750%	3,967,354	+48.600%
2024-03-13	164.0800	164.9300	163.4750	164.090	+0.250%	4,441,431	+47.486%
2024-03-12	164.2850	164.6500	163.3400	163.680	-0.655%	3,800,520	+47.856%
2024-03-11	164.1000	165.5999	163.1250	164.760	+0.470%	4,138,082	+46.886%
2024-03-08	164.2700	165.4400	163.5000	163.990	-0.243%	4,444,718	+47.576%
2024-03-07	168.4400	168.6400	164.0800	164.390	-1.810%	5,953,928	+47.217%
2024-03-06	165.8000	168.1300	165.8000	167.420	+0.916%	5,924,324	+44.553%
2024-03-05	164.4055	166.7650	163.5700	165.900	+1.567%	9,049,545	+45.877%
2024-03-04	162.6900	163.7900	162.3350	163.340	-0.018%	3,502,418	+48.163%
2024-03-01	162.6900	163.7600	162.0200	163.370	+0.043%	3,298,471	+48.136%
2024-02-29	164.4300	164.5000	162.4500	163.300	-0.305%	5,128,414	+48.200%
2024-02-28	164.2100	164.5700	163.1600	163.800	-0.498%	3,353,975	+47.747%
2024-02-27	163.5300	164.6700	162.9400	164.620	+0.433%	3,403,830	+47.011%
2024-02-26	163.2000	164.3800	162.9000	163.910	-0.262%	3,907,626	+47.648%
2024-02-23	163.3800	165.5100	163.3800	164.340	+0.483%	3,910,508	+47.262%
2024-02-22	163.3700	164.5000	162.7900	163.550	-0.305%	4,394,854	+47.973%
2024-02-21	162.8100	164.0800	162.7250	164.050	+1.234%	3,928,106	+47.522%
2024-02-20	161.3000	163.3600	161.3000	162.050	+1.022%	4,066,747	+49.343%
2024-02-16	161.2300	161.3600	159.6150	160.410	-0.718%	4,594,388	+50.870%
2024-02-15	161.7200	162.0900	160.8550	161.570	+0.093%	3,363,766	+49.786%
2024-02-14	161.7200	161.9900	160.9150	161.420	-0.037%	3,782,458	+49.926%
2024-02-13	162.1400	162.9100	159.9800	161.480	-0.173%	4,783,663	+49.870%
2024-02-12	162.1400	162.3700	161.0950	161.760	-0.265%	3,261,934	+49.611%
2024-02-09	161.4800	162.6400	160.2800	162.190	+0.783%	4,475,593	+49.214%
2024-02-08	161.7800	162.0000	159.2200	160.930	-0.525%	4,052,350	+50.382%
2024-02-07	161.7500	162.3000	160.8000	161.780	+0.484%	3,686,809	+49.592%
2024-02-06	161.8800	162.3600	160.5900	161.000	-0.623%	4,142,542	+50.317%
2024-02-05	160.1500	162.2000	159.9100	162.010	+0.142%	4,301,707	+49.380%
2024-02-02	162.7400	163.2300	161.2850	161.780	-0.443%	4,164,295	+49.592%
2024-02-01	161.2300	163.0000	160.2400	162.500	+0.788%	5,104,044	+48.929%
2024-01-31	162.3300	162.8600	160.4550	161.230	-0.291%	5,427,246	+50.102%
2024-01-30	162.5200	163.7750	161.5750	161.700	-0.852%	6,502,749	+49.666%
2024-01-29	161.6900	163.5600	159.4900	163.090	+0.574%	6,604,123	+48.390%
2024-01-26	159.9200	165.6900	159.5933	162.160	-0.246%	8,882,561	+49.241%
2024-01-25	162.6700	163.4400	161.9850	162.560	+0.346%	7,611,715	+48.874%
2024-01-24	163.5200	164.6500	161.8700	162.000	-1.063%	5,730,198	+49.389%
2024-01-23	164.9500	165.7900	163.4500	163.740	-0.389%	6,189,823	+47.801%
2024-01-22	165.3000	165.7500	164.2600	164.380	-0.472%	5,253,356	+47.226%
2024-01-19	164.3800	165.9450	164.2000	165.160	+0.164%	4,332,336	+46.531%
2024-01-18	162.6200	165.3800	162.2700	164.890	+0.377%	4,041,074	+46.771%
2024-01-17	163.1100	165.0900	162.7600	164.270	+0.730%	5,597,955	+47.325%
2024-01-16	161.8200	163.2400	160.1000	163.080	+0.332%	4,839,786	+48.400%
2024-01-12	163.4000	163.7500	162.2700	162.540	+0.228%	3,384,325	+48.893%
2024-01-11	163.0000	163.1300	161.8300	162.170	-0.686%	3,661,975	+49.232%
2024-01-10	163.2000	163.6900	161.8100	163.290	+0.055%	4,502,178	+48.209%
2024-01-09	163.0500	163.8000	161.7000	163.200	-0.129%	4,102,714	+48.290%
2024-01-08	163.4700	163.9900	162.3200	163.410	+0.024%	4,135,162	+48.100%
2024-01-05	162.2500	163.4450	161.7400	163.370	+0.659%	4,552,918	+48.136%
2024-01-04	162.8500	163.5700	162.1801	162.300	+0.136%	4,068,757	+49.113%
2024-01-03	163.0000	164.4990	161.8700	162.080	+0.105%	4,608,645	+49.315%
2024-01-02	160.3300	163.0000	160.3300	161.910	+0.985%	5,049,655	+49.472%
2023-12-29	158.8500	160.8820	158.3700	160.330	+0.868%	3,868,051	+50.945%
2023-12-28	158.1700	159.3098	157.7450	158.950	+0.639%	3,013,150	+52.255%
2023-12-27	156.0200	158.5200	155.8100	157.940	+0.708%	3,575,933	+53.229%
2023-12-26	155.1100	157.2800	153.8400	156.830	+0.719%	2,991,219	+54.314%
2023-12-22	155.1600	156.1800	154.3200	155.710	+0.503%	2,783,959	+55.424%
2023-12-21	155.2500	155.3900	154.2700	154.930	+0.252%	3,213,592	+56.206%
2023-12-20	156.1800	156.6600	154.1200	154.540	-0.853%	3,866,606	+56.600%
2023-12-19	156.1500	156.7425	155.3400	155.870	-0.250%	2,722,849	+55.264%
2023-12-18	156.4300	157.3645	155.0500	156.260	+0.070%	4,072,512	+54.876%
2023-12-15	156.8700	157.3900	154.9000	156.150	-0.459%	11,044,888	+54.986%
2023-12-14	158.4600	158.5675	156.2000	156.870	-1.680%	5,758,558	+54.274%
2023-12-13	159.9500	160.3250	158.5700	159.550	-0.555%	5,195,302	+51.683%
2023-12-12	159.8100	161.1900	159.0200	160.440	+1.001%	5,049,331	+50.841%
2023-12-11	158.0500	160.2300	158.0000	158.850	+1.566%	5,125,801	+52.351%
2023-12-08	156.8100	157.0000	154.2400	156.400	+0.026%	3,791,386	+54.738%
2023-12-07	155.8400	156.9100	155.0475	156.360	+0.553%	4,232,246	+54.777%
2023-12-06	154.9250	155.6200	153.6900	155.500	+0.974%	5,433,730	+55.633%
2023-12-05	152.8500	154.5300	151.9800	154.000	+0.785%	4,572,926	+57.149%
2023-12-04	151.4250	153.4300	151.3800	152.800	+0.361%	4,127,672	+58.384%
2023-12-01	150.2900	152.8400	150.2900	152.250	+1.196%	4,391,249	+58.956%
2023-11-30	148.3100	150.6700	148.1900	150.450	+0.602%	5,596,147	+60.857%
2023-11-29	148.9700	149.6200	148.5900	149.550	+0.789%	4,326,605	+61.825%

document.getElementById("JxF70h").onerror = function(){this.style.display='none';}; .dark-mode .Mt9Fln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mt9Fln{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ

TMUS
T-Mobile US, Inc.
stock NASDAQ