5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
+5.79%
6 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+48.94%
T-Mobile US, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $244.36 | $245.76 (0.57%) | $247.08 | $242.40 | 1.21 M | $280.25 B |
04/30/2025 | $244.73 | $246.95 (0.91%) | $247.55 | $241.72 | 4.43 M | $281.66 B |
04/29/2025 | $236.71 | $241.59 (2.06%) | $241.91 | $235.42 | 3.90 M | $275.54 B |
04/28/2025 | $231.69 | $236.77 (2.19%) | $237.32 | $231.54 | 5.83 M | $270.05 B |
04/25/2025 | $243.15 | $232.77 (-4.27%) | $243.81 | $230.64 | 13.56 M | $265.48 B |
04/24/2025 | $259.75 | $262.18 (0.94%) | $263.79 | $258.07 | 5.05 M | $299.03 B |
04/23/2025 | $254.00 | $259.35 (2.11%) | $262.61 | $252.67 | 4.56 M | $295.80 B |
04/22/2025 | $253.14 | $258.30 (2.04%) | $259.32 | $253.00 | 4.76 M | $294.60 B |
04/21/2025 | $260.39 | $253.48 (-2.65%) | $261.74 | $250.87 | 3.66 M | $289.10 B |
04/17/2025 | $259.72 | $262.04 (0.89%) | $265.40 | $259.09 | 3.49 M | $306.38 B |
04/16/2025 | $266.23 | $259.64 (-2.48%) | $267.27 | $258.96 | 3.36 M | $303.57 B |
04/15/2025 | $264.47 | $266.71 (0.85%) | $267.96 | $263.18 | 3.13 M | $311.84 B |
04/14/2025 | $259.50 | $262.64 (1.21%) | $265.17 | $258.52 | 3.85 M | $307.08 B |
04/11/2025 | $257.63 | $258.67 (0.4%) | $260.12 | $255.63 | 3.99 M | $302.44 B |
04/10/2025 | $256.13 | $256.12 (-0%) | $260.23 | $251.43 | 5.41 M | $299.45 B |
04/09/2025 | $243.00 | $254.90 (4.9%) | $255.56 | $238.65 | 8.59 M | $298.03 B |
04/08/2025 | $252.31 | $246.30 (-2.38%) | $253.80 | $243.86 | 6.02 M | $287.97 B |
04/07/2025 | $243.16 | $246.67 (1.44%) | $256.95 | $242.81 | 8.15 M | $288.41 B |
04/04/2025 | $267.91 | $248.11 (-7.39%) | $269.65 | $247.37 | 7.95 M | $290.09 B |
04/03/2025 | $265.20 | $267.89 (1.01%) | $272.60 | $264.94 | 5.65 M | $313.22 B |
04/02/2025 | $268.50 | $264.56 (-1.47%) | $268.51 | $262.42 | 2.97 M | $309.32 B |
04/01/2025 | $265.95 | $268.54 (0.97%) | $268.70 | $262.63 | 3.03 M | $313.98 B |
03/31/2025 | $264.71 | $266.71 (0.76%) | $268.10 | $264.60 | 4.07 M | $311.84 B |
03/28/2025 | $270.34 | $264.93 (-2%) | $270.83 | $264.28 | 3.32 M | $309.75 B |
03/27/2025 | $262.92 | $268.28 (2.04%) | $268.74 | $262.92 | 4.23 M | $313.67 B |
03/26/2025 | $260.53 | $262.51 (0.76%) | $264.95 | $260.45 | 4.68 M | $306.93 B |
03/25/2025 | $257.12 | $258.75 (0.63%) | $261.11 | $256.42 | 2.99 M | $302.53 B |
03/24/2025 | $258.81 | $258.96 (0.06%) | $260.83 | $257.60 | 2.90 M | $302.77 B |
03/21/2025 | $254.44 | $255.84 (0.55%) | $258.44 | $254.33 | 9.21 M | $299.13 B |
03/20/2025 | $258.33 | $257.03 (-0.5%) | $259.00 | $256.41 | 3.73 M | $300.52 B |
03/19/2025 | $262.29 | $259.25 (-1.16%) | $262.49 | $258.76 | 2.93 M | $303.11 B |
03/18/2025 | $261.40 | $260.73 (-0.26%) | $261.98 | $257.82 | 3.09 M | $304.84 B |
03/17/2025 | $254.29 | $260.17 (2.31%) | $261.77 | $252.93 | 4.33 M | $304.19 B |
03/14/2025 | $253.49 | $255.98 (0.98%) | $257.46 | $252.49 | 3.51 M | $299.29 B |
03/13/2025 | $256.73 | $259.10 (0.92%) | $263.28 | $256.26 | 4.20 M | $302.94 B |
03/12/2025 | $254.51 | $255.61 (0.43%) | $256.96 | $248.26 | 3.98 M | $298.86 B |
03/11/2025 | $258.80 | $256.67 (-0.82%) | $259.92 | $252.52 | 5.17 M | $300.10 B |
03/10/2025 | $263.99 | $266.63 (1%) | $271.59 | $263.35 | 5.17 M | $311.74 B |
03/07/2025 | $262.43 | $265.24 (1.07%) | $266.61 | $261.33 | 3.29 M | $310.12 B |
03/06/2025 | $261.48 | $262.95 (0.56%) | $263.97 | $259.33 | 3.28 M | $307.44 B |
03/05/2025 | $261.01 | $262.74 (0.66%) | $263.54 | $257.48 | 5.16 M | $307.19 B |
03/04/2025 | $273.12 | $264.65 (-3.1%) | $274.95 | $264.45 | 4.69 M | $309.43 B |
03/03/2025 | $269.29 | $272.83 (1.31%) | $276.49 | $269.29 | 4.03 M | $318.99 B |
02/28/2025 | $266.27 | $269.69 (1.28%) | $269.99 | $263.89 | 4.72 M | $315.32 B |
02/27/2025 | $263.23 | $264.17 (0.36%) | $266.29 | $262.14 | 3.56 M | $308.87 B |
02/26/2025 | $266.17 | $263.58 (-0.97%) | $267.50 | $261.96 | 4.47 M | $308.18 B |
02/25/2025 | $269.23 | $270.54 (0.49%) | $272.70 | $268.28 | 3.52 M | $316.31 B |
02/24/2025 | $267.97 | $268.13 (0.06%) | $273.40 | $267.57 | 4.14 M | $313.50 B |
02/21/2025 | $265.44 | $265.17 (-0.1%) | $267.66 | $263.50 | 3.55 M | $310.04 B |
02/20/2025 | $263.00 | $265.40 (0.91%) | $265.75 | $262.16 | 2.80 M | $310.30 B |
02/19/2025 | $262.70 | $263.35 (0.25%) | $264.25 | $259.83 | 3.79 M | $307.91 B |
02/18/2025 | $270.00 | $263.21 (-2.51%) | $270.75 | $262.55 | 3.88 M | $307.74 B |
02/14/2025 | $266.69 | $270.82 (1.55%) | $271.41 | $264.40 | 4.84 M | $316.64 B |
02/13/2025 | $255.05 | $265.08 (3.93%) | $266.00 | $255.00 | 3.86 M | $309.93 B |
02/12/2025 | $256.39 | $255.28 (-0.43%) | $259.59 | $255.16 | 3.22 M | $298.47 B |
02/11/2025 | $255.12 | $258.70 (1.4%) | $259.46 | $253.35 | 2.60 M | $302.47 B |
02/10/2025 | $254.93 | $255.83 (0.35%) | $256.48 | $251.25 | 4.89 M | $299.12 B |
02/07/2025 | $247.50 | $246.24 (-0.51%) | $250.50 | $246.10 | 3.43 M | $287.90 B |
02/06/2025 | $243.61 | $247.17 (1.46%) | $247.60 | $243.42 | 3.27 M | $288.99 B |
02/05/2025 | $237.85 | $242.43 (1.93%) | $242.70 | $237.64 | 3.13 M | $283.45 B |
02/04/2025 | $236.31 | $237.25 (0.4%) | $240.84 | $235.39 | 3.29 M | $277.39 B |
02/03/2025 | $235.94 | $238.10 (0.92%) | $238.35 | $232.60 | 3.72 M | $278.39 B |