5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
+14.45%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-16.43%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
-18.98%
T-Mobile US Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $220.18 | $213.25 (-3.15%) | $220.60 | $212.90 | 6.77 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 |
| 02/05/2026 | $202.67 | $201.86 (-0.4%) | $204.82 | $199.75 | 7.20 M | $226.84 B |
| 02/04/2026 | $201.51 | $201.79 (0.14%) | $203.20 | $198.73 | 7.88 M | $226.76 B |
| 02/03/2026 | $193.13 | $197.68 (2.36%) | $199.52 | $193.13 | 6.01 M | $222.14 B |
| 02/02/2026 | $196.63 | $194.99 (-0.83%) | $199.40 | $194.09 | 7.82 M | $219.12 B |
| 01/30/2026 | $193.32 | $197.21 (2.01%) | $197.32 | $192.70 | 10.73 M | $221.62 B |
| 01/29/2026 | $186.56 | $189.28 (1.46%) | $190.08 | $186.25 | 5.92 M | $212.70 B |
| 01/28/2026 | $185.13 | $186.25 (0.6%) | $188.13 | $184.49 | 7.42 M | $209.30 B |
| 01/27/2026 | $187.15 | $184.49 (-1.42%) | $187.54 | $183.26 | 6.79 M | $207.32 B |
| 01/26/2026 | $186.98 | $187.96 (0.52%) | $188.86 | $186.65 | 4.77 M | $211.22 B |
| 01/23/2026 | $184.49 | $186.03 (0.83%) | $186.94 | $183.90 | 4.83 M | $209.05 B |
| 01/22/2026 | $183.75 | $185.39 (0.89%) | $186.31 | $183.75 | 6.50 M | $208.33 B |
| 01/21/2026 | $182.99 | $183.60 (0.33%) | $184.87 | $181.36 | 8.19 M | $206.32 B |
| 01/20/2026 | $185.36 | $183.65 (-0.92%) | $186.59 | $183.34 | 9.03 M | $206.38 B |
| 01/16/2026 | $190.20 | $186.32 (-2.04%) | $190.49 | $185.18 | 8.25 M | $209.38 B |
| 01/15/2026 | $192.36 | $190.66 (-0.88%) | $192.69 | $189.16 | 5.45 M | $214.25 B |
| 01/14/2026 | $189.15 | $192.02 (1.52%) | $192.14 | $189.00 | 5.29 M | $215.78 B |
| 01/13/2026 | $197.22 | $189.67 (-3.83%) | $197.39 | $188.12 | 7.65 M | $213.14 B |
| 01/12/2026 | $200.34 | $197.51 (-1.41%) | $200.77 | $196.47 | 5.27 M | $221.95 B |
| 01/09/2026 | $196.48 | $200.56 (2.08%) | $202.05 | $196.40 | 3.83 M | $225.38 B |
| 01/08/2026 | $196.61 | $197.91 (0.66%) | $199.55 | $195.74 | 5.19 M | $222.40 B |
| 01/07/2026 | $198.60 | $197.29 (-0.66%) | $199.87 | $195.62 | 3.74 M | $221.71 B |
| 01/06/2026 | $200.20 | $198.60 (-0.8%) | $200.94 | $197.16 | 3.24 M | $223.18 B |
| 01/05/2026 | $199.17 | $200.86 (0.85%) | $202.44 | $198.43 | 4.02 M | $225.72 B |
| 01/02/2026 | $202.25 | $199.58 (-1.32%) | $202.69 | $199.03 | 3.83 M | $224.28 B |
| 12/31/2025 | $202.50 | $203.04 (0.27%) | $204.24 | $202.00 | 3.24 M | $228.17 B |
| 12/30/2025 | $202.07 | $203.80 (0.86%) | $204.21 | $201.68 | 3.04 M | $229.02 B |
| 12/29/2025 | $201.70 | $203.15 (0.72%) | $204.18 | $201.43 | 4.40 M | $228.29 B |
| 12/26/2025 | $199.15 | $201.00 (0.93%) | $201.06 | $198.74 | 1.98 M | $225.87 B |
| 12/24/2025 | $197.65 | $199.02 (0.69%) | $199.14 | $197.08 | 1.31 M | $223.65 B |
| 12/23/2025 | $195.85 | $197.67 (0.93%) | $197.96 | $195.76 | 4.40 M | $222.13 B |
| 12/22/2025 | $195.81 | $195.76 (-0.03%) | $197.20 | $194.71 | 4.71 M | $219.99 B |
| 12/19/2025 | $200.85 | $196.73 (-2.05%) | $201.26 | $196.11 | 17.21 M | $221.08 B |
| 12/18/2025 | $199.19 | $200.27 (0.54%) | $202.37 | $199.19 | 6.86 M | $225.05 B |
| 12/17/2025 | $198.01 | $199.38 (0.69%) | $201.34 | $197.97 | 6.27 M | $224.05 B |
| 12/16/2025 | $196.94 | $198.00 (0.54%) | $199.68 | $195.96 | 5.69 M | $222.50 B |
| 12/15/2025 | $195.99 | $196.16 (0.09%) | $197.96 | $194.30 | 5.16 M | $220.44 B |
| 12/12/2025 | $194.24 | $195.16 (0.47%) | $197.88 | $194.01 | 4.64 M | $219.31 B |
| 12/11/2025 | $196.65 | $195.33 (-0.67%) | $197.75 | $194.65 | 4.63 M | $219.50 B |
| 12/10/2025 | $202.45 | $195.32 (-3.52%) | $202.72 | $194.89 | 8.18 M | $219.49 B |
| 12/09/2025 | $205.54 | $201.35 (-2.04%) | $206.15 | $199.17 | 6.48 M | $226.27 B |
| 12/08/2025 | $209.53 | $204.44 (-2.43%) | $209.70 | $203.67 | 4.61 M | $229.74 B |
| 12/05/2025 | $208.06 | $209.63 (0.75%) | $211.63 | $207.67 | 3.46 M | $235.57 B |
| 12/04/2025 | $209.36 | $208.01 (-0.64%) | $210.00 | $206.71 | 3.69 M | $233.75 B |
| 12/03/2025 | $209.63 | $208.51 (-0.53%) | $211.81 | $207.28 | 4.00 M | $234.31 B |
| 12/02/2025 | $207.60 | $210.13 (1.22%) | $210.62 | $205.81 | 4.08 M | $236.13 B |
| 12/01/2025 | $208.97 | $206.63 (-1.12%) | $209.11 | $205.57 | 3.03 M | $232.20 B |
| 11/28/2025 | $206.73 | $209.01 (1.1%) | $210.49 | $206.23 | 1.63 M | $234.88 B |
| 11/26/2025 | $205.77 | $206.73 (0.47%) | $207.40 | $205.33 | 4.00 M | $232.31 B |
| 11/25/2025 | $207.71 | $206.90 (-0.39%) | $209.80 | $206.50 | 6.28 M | $232.50 B |
| 11/24/2025 | $208.88 | $207.34 (-0.74%) | $209.25 | $205.52 | 8.03 M | $233.00 B |
| 11/21/2025 | $208.04 | $209.48 (0.69%) | $211.36 | $206.68 | 6.29 M | $235.40 B |
| 11/20/2025 | $211.32 | $210.51 (-0.38%) | $212.32 | $209.89 | 5.26 M | $236.56 B |
| 11/19/2025 | $212.67 | $211.27 (-0.66%) | $213.26 | $210.16 | 3.68 M | $237.42 B |
| 11/18/2025 | $216.98 | $213.08 (-1.8%) | $216.98 | $212.05 | 5.86 M | $239.45 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.
