-
5 DAY PERFORMANCE
+3.19% -
1 MONTH PERFORMANCE
+10.59% -
3 MONTH PERFORMANCE
+20.89% -
6 MONTH PERFORMANCE
+42.06% -
YEAR-TO-DATE PERFORMANCE
+43.70% -
1 YEAR PERFORMANCE
+56.60%
T-Mobile US, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $232.05 | $230.41 (-0.71%) | $233.30 | $230.00 | 376,090 | |
| 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 |
| 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 |