-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
+3.80% -
3 MONTH PERFORMANCE
+17.08% -
6 MONTH PERFORMANCE
+26.38% -
YEAR-TO-DATE PERFORMANCE
+28.66% -
1 YEAR PERFORMANCE
+47.29%
T-Mobile US, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $206.32 | $206.36 (0.02%) | $207.47 | $204.71 | 3.21 M | $241.45 B |
| 09/27/2024 | $203.25 | $205.18 (0.95%) | $205.72 | $202.81 | 3.16 M | $240.07 B |
| 09/26/2024 | $202.49 | $203.25 (0.38%) | $208.16 | $201.82 | 2.63 M | $237.81 B |
| 09/25/2024 | $202.31 | $203.31 (0.49%) | $203.89 | $201.71 | 2.67 M | $237.88 B |
| 09/24/2024 | $201.00 | $201.44 (0.22%) | $203.73 | $200.88 | 4.41 M | $235.69 B |
| 09/23/2024 | $199.10 | $202.46 (1.69%) | $202.88 | $198.69 | 4.55 M | $236.88 B |
| 09/20/2024 | $198.12 | $199.44 (0.67%) | $199.68 | $197.46 | 12.28 M | $233.35 B |
| 09/19/2024 | $199.08 | $199.64 (0.28%) | $201.45 | $197.00 | 6.17 M | $233.58 B |
| 09/18/2024 | $202.75 | $196.68 (-2.99%) | $206.10 | $195.47 | 7.30 M | $230.12 B |
| 09/17/2024 | $205.16 | $202.70 (-1.2%) | $205.49 | $201.78 | 3.62 M | $237.16 B |
| 09/16/2024 | $204.95 | $205.85 (0.44%) | $206.31 | $203.65 | 2.87 M | $240.85 B |
| 09/13/2024 | $202.00 | $202.83 (0.41%) | $203.25 | $200.72 | 1.94 M | $237.32 B |
| 09/12/2024 | $199.39 | $202.41 (1.51%) | $202.63 | $199.14 | 3.73 M | $236.82 B |
| 09/11/2024 | $196.55 | $198.54 (1.01%) | $198.86 | $194.41 | 4.04 M | $232.30 B |
| 09/10/2024 | $195.71 | $196.50 (0.4%) | $196.90 | $194.55 | 3.02 M | $229.91 B |
| 09/09/2024 | $193.27 | $195.30 (1.05%) | $196.02 | $193.27 | 3.84 M | $228.51 B |
| 09/06/2024 | $197.38 | $193.00 (-2.22%) | $197.70 | $192.61 | 5.34 M | $225.81 B |
| 09/05/2024 | $198.50 | $197.18 (-0.66%) | $199.28 | $196.16 | 3.57 M | $230.71 B |
| 09/04/2024 | $200.84 | $198.80 (-1.02%) | $202.30 | $197.75 | 3.28 M | $232.60 B |
| 09/03/2024 | $199.61 | $200.53 (0.46%) | $201.55 | $199.32 | 3.57 M | $234.63 B |
| 08/30/2024 | $199.97 | $198.72 (-0.63%) | $200.68 | $196.76 | 3.92 M | $232.51 B |
| 08/29/2024 | $201.41 | $200.08 (-0.66%) | $201.41 | $199.27 | 3.34 M | $234.10 B |
| 08/28/2024 | $205.28 | $201.41 (-1.89%) | $205.28 | $201.08 | 4.06 M | $235.65 B |
| 08/27/2024 | $201.14 | $204.03 (1.44%) | $204.11 | $200.24 | 3.69 M | $238.72 B |
| 08/26/2024 | $199.00 | $200.43 (0.72%) | $200.60 | $199.00 | 2.54 M | $234.51 B |
| 08/23/2024 | $197.75 | $198.58 (0.42%) | $199.15 | $196.49 | 2.48 M | $232.34 B |
| 08/22/2024 | $195.89 | $196.44 (0.28%) | $197.15 | $195.18 | 3.03 M | $229.84 B |
| 08/21/2024 | $196.37 | $195.46 (-0.46%) | $197.12 | $195.21 | 3.25 M | $228.69 B |
| 08/20/2024 | $196.81 | $196.22 (-0.3%) | $198.07 | $196.14 | 2.89 M | $229.58 B |
| 08/19/2024 | $197.16 | $197.58 (0.21%) | $198.79 | $196.33 | 2.79 M | $231.17 B |
| 08/16/2024 | $194.39 | $196.56 (1.12%) | $196.73 | $193.39 | 3.16 M | $229.98 B |
| 08/15/2024 | $196.32 | $194.63 (-0.86%) | $196.83 | $192.88 | 4.67 M | $227.72 B |
| 08/14/2024 | $194.98 | $196.49 (0.77%) | $197.03 | $194.48 | 3.25 M | $229.90 B |
| 08/13/2024 | $195.70 | $195.33 (-0.19%) | $195.93 | $193.88 | 3.74 M | $228.54 B |
| 08/12/2024 | $194.20 | $194.95 (0.39%) | $195.24 | $193.26 | 2.87 M | $228.10 B |
| 08/09/2024 | $193.67 | $194.20 (0.27%) | $194.38 | $192.11 | 2.80 M | $227.22 B |
| 08/08/2024 | $190.44 | $193.61 (1.66%) | $193.84 | $190.00 | 5.44 M | $226.53 B |
| 08/07/2024 | $189.86 | $190.59 (0.38%) | $193.93 | $189.86 | 4.69 M | $223.00 B |
| 08/06/2024 | $186.95 | $189.86 (1.56%) | $192.65 | $186.52 | 4.49 M | $222.14 B |
| 08/05/2024 | $192.37 | $186.87 (-2.86%) | $193.48 | $185.39 | 6.52 M | $218.64 B |
| 08/02/2024 | $189.00 | $188.76 (-0.13%) | $193.77 | $188.30 | 7.92 M | $220.85 B |
| 08/01/2024 | $181.87 | $187.07 (2.86%) | $187.51 | $181.82 | 5.23 M | $218.88 B |
| 07/31/2024 | $180.33 | $182.28 (1.08%) | $182.75 | $176.89 | 8.04 M | $213.27 B |
| 07/30/2024 | $177.59 | $175.36 (-1.26%) | $177.89 | $173.74 | 4.85 M | $205.18 B |
| 07/29/2024 | $175.71 | $176.87 (0.66%) | $177.03 | $175.07 | 2.40 M | $206.94 B |
| 07/26/2024 | $175.69 | $175.53 (-0.09%) | $176.55 | $173.83 | 3.12 M | $208.06 B |
| 07/25/2024 | $178.25 | $175.14 (-1.74%) | $180.33 | $175.02 | 4.17 M | $207.59 B |
| 07/24/2024 | $177.06 | $176.89 (-0.1%) | $177.53 | $174.23 | 4.50 M | $209.67 B |
| 07/23/2024 | $177.62 | $176.56 (-0.6%) | $177.65 | $175.71 | 3.62 M | $209.28 B |
| 07/22/2024 | $181.42 | $177.44 (-2.19%) | $181.69 | $176.78 | 4.39 M | $210.32 B |
| 07/19/2024 | $182.22 | $182.05 (-0.09%) | $183.24 | $181.94 | 2.49 M | $215.78 B |
| 07/18/2024 | $183.63 | $182.29 (-0.73%) | $183.80 | $181.72 | 4.24 M | $216.07 B |
| 07/17/2024 | $183.76 | $183.56 (-0.11%) | $185.42 | $182.26 | 5.23 M | $217.57 B |
| 07/16/2024 | $181.97 | $182.98 (0.56%) | $183.82 | $181.25 | 5.44 M | $216.89 B |
| 07/15/2024 | $178.75 | $181.75 (1.68%) | $182.34 | $178.67 | 4.03 M | $215.43 B |
| 07/12/2024 | $179.44 | $179.54 (0.06%) | $180.79 | $178.55 | 3.04 M | $212.81 B |
| 07/11/2024 | $179.25 | $178.81 (-0.25%) | $180.82 | $177.91 | 4.76 M | $211.94 B |
| 07/10/2024 | $178.64 | $180.52 (1.05%) | $181.08 | $178.64 | 3.34 M | $213.97 B |
| 07/09/2024 | $179.68 | $179.05 (-0.35%) | $180.31 | $178.46 | 2.94 M | $212.23 B |
| 07/08/2024 | $179.04 | $179.17 (0.07%) | $179.93 | $178.24 | 2.37 M | $212.37 B |
| 07/05/2024 | $178.91 | $179.24 (0.18%) | $179.48 | $177.93 | 3.26 M | $212.45 B |
| 07/03/2024 | $178.87 | $178.46 (-0.23%) | $179.60 | $178.00 | 1.65 M | $211.53 B |
| 07/02/2024 | $178.12 | $179.98 (1.04%) | $180.00 | $177.70 | 3.32 M | $213.33 B |
| 07/01/2024 | $177.59 | $179.08 (0.84%) | $179.17 | $176.73 | 3.26 M | $212.26 B |