T-Mobile US, Inc. - Common Stock (TMUS)
268.13
+2.96 (1.12%)
T-Mobile US is a prominent telecommunications company that provides a wide range of wireless voice, messaging, and data services to consumers and businesses across the United States
Known for its innovative offerings and competitive pricing, the company operates a robust 4G and 5G network infrastructure, enabling customers to access high-speed mobile connectivity. T-Mobile focuses on customer experience and strives to deliver flexibility through various plans, devices, and value-added services, which include entertainment and international roaming options. With a commitment to making wireless communications accessible and affordable, T-Mobile has established itself as a key player in the evolving mobile telecommunications landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/24/2025 | 267.97 | 273.40 | 267.56 | 268.13 | 4,137,458 | 268.13 |
| 2/21/2025 | 265.43 | 267.66 | 263.50 | 265.17 | 3,554,400 | 265.17 |
| 2/20/2025 | 263.00 | 265.75 | 262.16 | 265.40 | 2,794,685 | 265.40 |
| 2/19/2025 | 262.70 | 264.25 | 259.83 | 263.35 | 3,787,674 | 263.35 |
| 2/18/2025 | 270.00 | 270.75 | 262.55 | 263.21 | 3,878,367 | 263.21 |
| 2/14/2025 | 266.69 | 271.41 | 264.40 | 270.81 | 4,835,556 | 270.81 |
| 2/13/2025 | 255.05 | 266.00 | 255.00 | 265.08 | 3,859,496 | 265.08 |
| 2/12/2025 | 256.39 | 259.59 | 255.16 | 255.28 | 3,219,519 | 255.28 |
| 2/11/2025 | 255.12 | 259.46 | 253.35 | 258.70 | 2,597,552 | 258.70 |
| 2/10/2025 | 254.93 | 256.48 | 251.25 | 255.83 | 4,883,798 | 255.83 |
| 2/07/2025 | 247.50 | 250.50 | 246.10 | 246.24 | 3,434,764 | 246.24 |
| 2/06/2025 | 243.61 | 247.60 | 243.44 | 247.17 | 3,271,427 | 247.17 |
| 2/05/2025 | 237.85 | 242.70 | 237.85 | 242.43 | 3,130,815 | 242.43 |
| 2/04/2025 | 236.31 | 240.84 | 235.39 | 237.25 | 3,284,263 | 237.25 |
| 2/03/2025 | 235.94 | 238.35 | 232.60 | 238.10 | 3,718,648 | 238.10 |
| 1/31/2025 | 234.50 | 235.48 | 231.00 | 232.97 | 3,338,012 | 232.97 |
| 1/30/2025 | 239.21 | 240.84 | 233.97 | 234.37 | 4,204,214 | 234.37 |
| 1/29/2025 | 238.00 | 241.40 | 233.23 | 235.15 | 8,854,323 | 235.15 |
| 1/28/2025 | 220.21 | 224.16 | 218.80 | 221.14 | 3,968,569 | 221.14 |
| 1/27/2025 | 216.79 | 223.33 | 216.79 | 221.43 | 4,150,103 | 221.43 |
| 1/24/2025 | 216.85 | 218.60 | 215.74 | 218.57 | 3,118,514 | 218.57 |
| 1/23/2025 | 218.66 | 219.41 | 215.37 | 216.04 | 3,627,294 | 216.04 |
| 1/22/2025 | 219.19 | 220.86 | 218.08 | 218.18 | 4,124,229 | 218.18 |
| 1/21/2025 | 218.24 | 220.28 | 218.13 | 219.49 | 3,699,713 | 219.49 |
| 1/17/2025 | 219.21 | 219.50 | 217.63 | 218.97 | 4,259,867 | 218.97 |
| 1/16/2025 | 213.38 | 216.74 | 213.38 | 215.75 | 2,411,246 | 215.75 |
| 1/15/2025 | 216.14 | 217.56 | 213.88 | 214.20 | 3,116,240 | 214.20 |
| 1/14/2025 | 213.43 | 214.63 | 211.34 | 214.18 | 3,536,656 | 214.18 |
| 1/13/2025 | 211.33 | 215.41 | 210.71 | 213.46 | 3,645,013 | 213.46 |
| 1/10/2025 | 212.63 | 213.44 | 209.82 | 211.30 | 4,175,489 | 211.30 |
| 1/08/2025 | 214.23 | 215.76 | 212.19 | 215.52 | 3,270,030 | 215.52 |
| 1/07/2025 | 211.38 | 215.43 | 211.38 | 212.34 | 5,038,500 | 212.34 |
| 1/06/2025 | 213.45 | 215.00 | 208.39 | 212.38 | 5,639,110 | 212.38 |
| 1/03/2025 | 221.15 | 221.35 | 218.87 | 219.11 | 2,738,189 | 219.11 |
| 1/02/2025 | 222.18 | 222.52 | 218.65 | 219.53 | 2,850,698 | 219.53 |
| 12/31/2024 | 220.66 | 0.00 | 220.73 | 220.73 | 0 | 220.73 |
| 12/30/2024 | 222.77 | 223.02 | 219.22 | 220.66 | 2,161,888 | 220.66 |
| 12/27/2024 | 222.10 | 224.06 | 221.26 | 223.02 | 2,150,130 | 223.02 |
| 12/26/2024 | 221.00 | 224.67 | 220.53 | 223.68 | 1,902,939 | 223.68 |
| 12/24/2024 | 221.80 | 223.70 | 221.19 | 223.01 | 1,411,844 | 223.01 |
| 12/23/2024 | 219.89 | 222.41 | 217.89 | 221.66 | 3,081,601 | 221.66 |
| 12/20/2024 | 218.00 | 221.47 | 217.99 | 220.31 | 9,116,097 | 220.31 |
| 12/19/2024 | 220.06 | 221.75 | 217.79 | 217.85 | 2,840,491 | 217.85 |
| 12/18/2024 | 219.40 | 223.20 | 219.32 | 220.69 | 5,198,971 | 220.69 |
| 12/17/2024 | 229.32 | 229.70 | 218.92 | 220.71 | 7,729,113 | 220.71 |
| 12/16/2024 | 233.09 | 233.33 | 228.37 | 229.47 | 4,546,416 | 229.47 |
| 12/13/2024 | 232.80 | 232.80 | 230.73 | 231.94 | 2,895,595 | 231.94 |
| 12/12/2024 | 231.13 | 233.94 | 230.02 | 233.27 | 4,066,959 | 233.27 |
| 12/11/2024 | 233.19 | 236.82 | 233.03 | 234.34 | 3,392,292 | 234.34 |
| 12/10/2024 | 234.84 | 235.62 | 230.61 | 233.50 | 5,352,869 | 233.50 |
| 12/09/2024 | 242.99 | 243.84 | 228.09 | 228.86 | 6,265,079 | 228.86 |
| 12/06/2024 | 244.15 | 245.56 | 243.57 | 243.78 | 2,177,436 | 243.78 |
| 12/05/2024 | 243.00 | 245.05 | 242.03 | 243.94 | 2,699,945 | 243.94 |
| 12/04/2024 | 244.46 | 245.00 | 242.17 | 243.08 | 2,683,095 | 243.08 |
| 12/03/2024 | 244.97 | 246.15 | 243.69 | 244.85 | 2,668,805 | 244.85 |
| 12/02/2024 | 246.94 | 247.82 | 243.51 | 244.82 | 3,263,262 | 244.82 |
| 11/29/2024 | 245.81 | 247.48 | 244.44 | 246.94 | 1,806,049 | 246.94 |
| 11/27/2024 | 245.14 | 248.15 | 243.91 | 246.20 | 3,346,660 | 246.20 |
| 11/26/2024 | 241.81 | 245.17 | 241.47 | 244.92 | 3,250,465 | 244.04 |
| 11/25/2024 | 239.34 | 240.82 | 238.50 | 239.94 | 5,512,083 | 239.08 |