5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
+10.05%
6 MONTH PERFORMANCE
+26.87%
YEAR-TO-DATE PERFORMANCE
+39.51%
1 YEAR PERFORMANCE
+42.63%
T-Mobile US, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $221.00 | $223.68 (1.21%) | $224.67 | $220.53 | 1.89 M | $261.03 B |
| 12/24/2024 | $221.80 | $223.01 (0.55%) | $223.70 | $221.19 | 1.41 M | $260.24 B |
| 12/23/2024 | $219.89 | $221.66 (0.8%) | $222.41 | $217.89 | 3.08 M | $258.67 B |
| 12/20/2024 | $218.00 | $220.31 (1.06%) | $221.47 | $217.99 | 9.12 M | $257.09 B |
| 12/19/2024 | $220.06 | $218.00 (-0.94%) | $221.75 | $217.79 | 4.96 M | $254.40 B |
| 12/18/2024 | $219.40 | $220.69 (0.59%) | $223.20 | $219.32 | 5.20 M | $257.54 B |
| 12/17/2024 | $229.32 | $220.71 (-3.75%) | $229.70 | $218.92 | 7.73 M | $257.56 B |
| 12/16/2024 | $233.09 | $229.47 (-1.55%) | $233.33 | $228.37 | 4.49 M | $267.78 B |
| 12/13/2024 | $232.80 | $231.94 (-0.37%) | $232.80 | $230.73 | 2.90 M | $270.67 B |
| 12/12/2024 | $231.13 | $233.27 (0.93%) | $233.94 | $230.02 | 4.07 M | $272.22 B |
| 12/11/2024 | $233.19 | $234.34 (0.49%) | $236.82 | $233.03 | 3.44 M | $273.47 B |
| 12/10/2024 | $234.84 | $233.50 (-0.57%) | $235.62 | $230.61 | 5.35 M | $272.49 B |
| 12/09/2024 | $242.99 | $228.86 (-5.82%) | $243.84 | $228.09 | 6.27 M | $267.07 B |
| 12/06/2024 | $244.15 | $243.78 (-0.15%) | $245.56 | $243.57 | 2.18 M | $284.48 B |
| 12/05/2024 | $243.00 | $243.94 (0.39%) | $245.05 | $242.03 | 2.68 M | $284.67 B |
| 12/04/2024 | $244.46 | $243.08 (-0.56%) | $245.00 | $242.17 | 2.68 M | $283.67 B |
| 12/03/2024 | $244.97 | $244.85 (-0.05%) | $246.15 | $243.69 | 2.67 M | $285.73 B |
| 12/02/2024 | $246.94 | $244.82 (-0.86%) | $247.82 | $243.51 | 3.26 M | $285.70 B |
| 11/29/2024 | $245.81 | $246.94 (0.46%) | $247.48 | $244.44 | 1.81 M | $288.17 B |
| 11/27/2024 | $245.14 | $246.20 (0.43%) | $248.15 | $243.91 | 3.35 M | $287.31 B |
| 11/26/2024 | $241.81 | $244.92 (1.29%) | $245.17 | $241.47 | 3.25 M | $285.81 B |
| 11/25/2024 | $239.34 | $239.94 (0.25%) | $240.82 | $238.51 | 5.51 M | $280.00 B |
| 11/22/2024 | $236.44 | $238.28 (0.78%) | $239.69 | $236.28 | 2.54 M | $278.06 B |
| 11/21/2024 | $235.67 | $236.58 (0.39%) | $237.33 | $233.94 | 2.49 M | $276.08 B |
| 11/20/2024 | $233.20 | $235.47 (0.97%) | $235.63 | $233.20 | 2.60 M | $274.78 B |
| 11/19/2024 | $237.03 | $233.20 (-1.62%) | $237.03 | $232.83 | 3.83 M | $272.14 B |
| 11/18/2024 | $236.92 | $237.03 (0.05%) | $239.00 | $234.56 | 2.44 M | $276.60 B |
| 11/15/2024 | $238.12 | $235.61 (-1.05%) | $239.18 | $235.05 | 3.94 M | $274.95 B |
| 11/14/2024 | $241.01 | $237.75 (-1.35%) | $242.44 | $237.53 | 3.93 M | $277.45 B |
| 11/13/2024 | $239.26 | $240.88 (0.68%) | $241.09 | $238.50 | 3.82 M | $281.10 B |
| 11/12/2024 | $237.96 | $239.00 (0.44%) | $239.13 | $236.26 | 4.23 M | $278.90 B |
| 11/11/2024 | $235.89 | $238.32 (1.03%) | $239.13 | $234.85 | 3.38 M | $278.11 B |
| 11/08/2024 | $233.68 | $235.31 (0.7%) | $236.74 | $233.17 | 3.45 M | $274.60 B |
| 11/07/2024 | $232.05 | $231.49 (-0.24%) | $233.30 | $230.00 | 2.56 M | $270.14 B |
| 11/06/2024 | $230.50 | $232.19 (0.73%) | $232.95 | $229.24 | 4.12 M | $270.96 B |
| 11/05/2024 | $226.09 | $227.11 (0.45%) | $227.31 | $224.95 | 2.86 M | $265.03 B |
| 11/04/2024 | $224.38 | $224.25 (-0.06%) | $225.00 | $223.30 | 2.45 M | $261.69 B |
| 11/01/2024 | $223.00 | $223.28 (0.13%) | $224.58 | $222.60 | 2.92 M | $260.56 B |
| 10/31/2024 | $223.34 | $223.16 (-0.08%) | $225.86 | $222.62 | 4.15 M | $260.42 B |
| 10/30/2024 | $225.44 | $222.77 (-1.18%) | $225.73 | $222.49 | 4.22 M | $259.96 B |
| 10/29/2024 | $227.72 | $226.05 (-0.73%) | $228.76 | $225.78 | 3.15 M | $263.79 B |
| 10/28/2024 | $228.54 | $227.81 (-0.32%) | $228.56 | $226.48 | 2.73 M | $265.85 B |
| 10/25/2024 | $233.55 | $226.36 (-3.08%) | $234.56 | $225.24 | 6.48 M | $264.15 B |
| 10/24/2024 | $223.40 | $233.56 (4.55%) | $234.40 | $221.00 | 6.92 M | $272.56 B |
| 10/23/2024 | $217.53 | $220.95 (1.57%) | $221.82 | $216.73 | 5.25 M | $257.84 B |
| 10/22/2024 | $218.95 | $219.01 (0.03%) | $221.12 | $218.71 | 6.07 M | $255.58 B |
| 10/21/2024 | $222.74 | $222.77 (0.01%) | $223.91 | $221.29 | 4.61 M | $259.96 B |
| 10/18/2024 | $221.50 | $223.21 (0.77%) | $223.45 | $220.91 | 3.33 M | $261.16 B |
| 10/17/2024 | $220.67 | $221.95 (0.58%) | $222.73 | $219.90 | 3.18 M | $259.69 B |
| 10/16/2024 | $216.26 | $219.76 (1.62%) | $220.69 | $216.09 | 2.73 M | $257.12 B |
| 10/15/2024 | $215.91 | $217.03 (0.52%) | $218.33 | $215.64 | 3.38 M | $253.93 B |
| 10/14/2024 | $214.00 | $215.91 (0.89%) | $216.25 | $213.73 | 2.66 M | $252.62 B |
| 10/11/2024 | $212.66 | $213.04 (0.18%) | $213.84 | $212.17 | 1.78 M | $249.26 B |
| 10/10/2024 | $213.46 | $211.45 (-0.94%) | $215.18 | $210.94 | 2.60 M | $247.40 B |
| 10/09/2024 | $211.17 | $212.09 (0.44%) | $213.47 | $210.51 | 2.24 M | $248.15 B |
| 10/08/2024 | $208.70 | $211.17 (1.18%) | $212.24 | $208.70 | 3.31 M | $247.07 B |
| 10/07/2024 | $207.70 | $208.33 (0.3%) | $210.08 | $207.41 | 2.65 M | $243.75 B |
| 10/04/2024 | $207.21 | $208.28 (0.52%) | $208.73 | $206.18 | 2.65 M | $243.69 B |
| 10/03/2024 | $207.46 | $208.03 (0.27%) | $209.26 | $207.44 | 2.90 M | $243.40 B |
| 10/02/2024 | $205.87 | $208.08 (1.07%) | $208.36 | $205.39 | 2.25 M | $243.46 B |
| 10/01/2024 | $205.30 | $206.10 (0.39%) | $206.35 | $202.77 | 3.70 M | $241.14 B |
| 09/30/2024 | $206.32 | $206.36 (0.02%) | $207.47 | $204.71 | 3.24 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 |