T-Mobile US, Inc. - Common Stock (TMUS)
242.20
+2.90 (1.21%)
NASDAQ · Last Trade: Jun 2nd, 12:52 AM EDT
Historical Prices For T-Mobile US, Inc. - Common Stock (TMUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 239.58 | 243.32 | 238.43 | 242.20 | 8,313,483 | 242.20 |
| 5/29/2025 | 241.82 | 241.82 | 236.74 | 239.30 | 3,131,046 | 238.42 |
| 5/28/2025 | 243.10 | 243.51 | 241.06 | 241.51 | 2,467,827 | 240.62 |
| 5/27/2025 | 243.79 | 245.88 | 242.22 | 243.36 | 3,717,694 | 242.47 |
| 5/23/2025 | 241.01 | 243.35 | 238.58 | 242.88 | 4,174,026 | 241.99 |
| 5/22/2025 | 241.53 | 242.06 | 239.44 | 240.82 | 3,212,949 | 239.93 |
| 5/21/2025 | 241.21 | 243.23 | 239.01 | 240.76 | 4,110,118 | 239.88 |
| 5/20/2025 | 245.12 | 245.63 | 239.12 | 241.21 | 4,789,416 | 240.32 |
| 5/19/2025 | 243.00 | 246.02 | 242.91 | 244.25 | 4,237,755 | 243.35 |
| 5/16/2025 | 240.52 | 243.32 | 238.63 | 242.66 | 4,402,172 | 241.77 |
| 5/15/2025 | 237.12 | 242.44 | 236.42 | 240.19 | 5,214,657 | 239.31 |
| 5/14/2025 | 233.84 | 235.55 | 232.24 | 235.29 | 4,168,959 | 234.43 |
| 5/13/2025 | 239.26 | 240.28 | 235.90 | 237.34 | 4,712,433 | 236.47 |
| 5/12/2025 | 238.82 | 240.33 | 236.00 | 240.32 | 5,371,845 | 239.44 |
| 5/09/2025 | 247.49 | 248.16 | 243.67 | 243.81 | 3,278,603 | 242.91 |
| 5/08/2025 | 252.18 | 252.63 | 247.44 | 247.49 | 3,520,778 | 246.58 |
| 5/07/2025 | 252.71 | 253.72 | 250.28 | 251.26 | 4,042,182 | 250.34 |
| 5/06/2025 | 247.51 | 254.16 | 247.19 | 253.80 | 2,902,986 | 252.87 |
| 5/05/2025 | 248.80 | 249.37 | 246.50 | 248.30 | 2,311,371 | 247.39 |
| 5/02/2025 | 247.73 | 250.22 | 246.23 | 248.88 | 2,801,205 | 247.97 |
| 5/01/2025 | 245.27 | 247.10 | 242.40 | 247.00 | 3,602,719 | 246.09 |
| 4/30/2025 | 244.73 | 247.55 | 241.72 | 246.95 | 4,440,190 | 246.04 |
| 4/29/2025 | 236.71 | 241.91 | 235.42 | 241.59 | 3,899,530 | 240.70 |
| 4/28/2025 | 231.69 | 237.32 | 231.54 | 236.77 | 5,825,277 | 235.90 |
| 4/25/2025 | 243.15 | 243.81 | 230.64 | 232.77 | 13,565,723 | 231.91 |
| 4/24/2025 | 259.75 | 263.79 | 258.07 | 262.18 | 5,040,263 | 261.22 |
| 4/23/2025 | 254.00 | 262.61 | 252.67 | 259.35 | 4,562,405 | 258.40 |
| 4/22/2025 | 253.14 | 259.32 | 253.00 | 258.30 | 4,762,880 | 257.35 |
| 4/21/2025 | 260.39 | 261.74 | 250.87 | 253.48 | 3,656,021 | 252.55 |
| 4/17/2025 | 259.72 | 265.40 | 259.09 | 262.04 | 3,489,571 | 261.08 |
| 4/16/2025 | 266.23 | 267.27 | 258.95 | 259.64 | 3,362,612 | 258.69 |
| 4/15/2025 | 264.47 | 267.96 | 263.18 | 266.71 | 3,130,436 | 265.73 |
| 4/14/2025 | 259.50 | 265.17 | 258.52 | 262.64 | 3,845,455 | 261.67 |
| 4/11/2025 | 257.63 | 260.12 | 255.63 | 258.67 | 3,987,473 | 257.72 |
| 4/10/2025 | 256.13 | 260.23 | 251.43 | 256.12 | 5,406,220 | 255.18 |
| 4/09/2025 | 243.00 | 255.56 | 238.65 | 254.90 | 8,619,178 | 253.96 |
| 4/08/2025 | 252.31 | 253.80 | 243.86 | 246.30 | 6,016,234 | 245.39 |
| 4/07/2025 | 243.16 | 253.90 | 242.81 | 246.67 | 8,148,739 | 245.76 |
| 4/04/2025 | 267.91 | 269.65 | 247.37 | 248.11 | 7,949,339 | 247.20 |
| 4/03/2025 | 265.20 | 272.60 | 264.94 | 267.89 | 5,651,831 | 266.90 |
| 4/02/2025 | 268.50 | 268.51 | 262.42 | 264.56 | 2,968,903 | 263.59 |
| 4/01/2025 | 265.95 | 268.70 | 262.63 | 268.54 | 3,024,511 | 267.55 |
| 3/31/2025 | 264.71 | 268.10 | 264.60 | 266.71 | 4,072,950 | 265.73 |
| 3/28/2025 | 270.34 | 270.83 | 264.28 | 264.93 | 3,322,660 | 263.96 |
| 3/27/2025 | 262.92 | 268.74 | 262.92 | 268.28 | 4,228,184 | 267.29 |
| 3/26/2025 | 260.53 | 264.95 | 260.45 | 262.51 | 4,683,923 | 261.55 |
| 3/25/2025 | 257.12 | 261.11 | 256.42 | 258.75 | 2,987,975 | 257.80 |
| 3/24/2025 | 258.81 | 260.83 | 257.60 | 258.96 | 2,897,072 | 258.01 |
| 3/21/2025 | 254.44 | 258.44 | 254.33 | 255.84 | 9,207,308 | 254.90 |
| 3/20/2025 | 258.33 | 258.33 | 256.41 | 257.03 | 3,729,150 | 256.08 |
| 3/19/2025 | 262.29 | 262.49 | 258.76 | 259.25 | 2,926,927 | 258.30 |
| 3/18/2025 | 261.40 | 261.98 | 257.82 | 260.73 | 3,088,922 | 259.77 |
| 3/17/2025 | 254.29 | 261.76 | 252.93 | 260.17 | 4,329,690 | 259.21 |
| 3/14/2025 | 253.49 | 257.46 | 252.49 | 255.98 | 3,511,056 | 255.04 |
| 3/13/2025 | 256.73 | 263.28 | 256.26 | 259.10 | 4,196,248 | 258.15 |
| 3/12/2025 | 254.51 | 256.96 | 248.26 | 255.61 | 3,983,012 | 254.67 |
| 3/11/2025 | 258.80 | 259.92 | 252.51 | 256.67 | 5,170,970 | 255.73 |
| 3/10/2025 | 263.99 | 271.59 | 263.35 | 266.63 | 5,173,100 | 265.65 |
| 3/07/2025 | 262.43 | 266.61 | 261.33 | 265.24 | 3,289,849 | 264.26 |
| 3/06/2025 | 261.48 | 263.97 | 259.33 | 262.95 | 3,291,821 | 261.98 |
| 3/05/2025 | 261.01 | 263.54 | 257.48 | 262.74 | 5,156,520 | 261.77 |
| 3/04/2025 | 273.11 | 274.95 | 264.45 | 264.65 | 4,691,971 | 263.68 |
| 3/03/2025 | 269.29 | 276.49 | 269.29 | 272.83 | 4,023,025 | 271.83 |