TMUS
T-Mobile US (TMUS)
NASDAQ
$188.02+$0.89 (+0.48%)
Price as of Jul 15, 2026 4:52 AM EDT
  • $203.9B
    Market Cap
  • -15.65%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -1.04%
    Low Price$167.73
    High Price$188.86
  • 3 Months
    -0.98%
    Low Price$167.73
    High Price$198.36
  • 1 Year
    -15.65%
    Low Price$167.73
    High Price$259.01
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
186.88
189.26
186.21
187.13
-0.68%
2,858,261
07/13/2026
190.00
190.92
188.38
188.41
+0.43%
3,787,980
07/10/2026
182.02
187.73
181.46
187.61
+3.38%
4,554,187
07/09/2026
177.72
181.54
177.14
181.48
+0.74%
3,467,489
07/08/2026
185.65
186.00
179.60
180.14
-2.48%
4,403,286
07/07/2026
185.86
189.97
184.56
184.73
+1.62%
5,171,332
07/06/2026
179.83
182.74
177.34
181.79
+2.41%
7,118,098
07/02/2026
176.00
177.74
172.85
177.52
+2.58%
7,221,472
07/01/2026
169.67
173.99
169.35
173.06
+3.18%
5,941,092
06/30/2026
171.35
173.71
165.66
167.73
-3.59%
8,600,122
06/29/2026
181.99
181.99
169.00
173.97
-4.77%
7,760,331
06/26/2026
182.70
184.00
180.31
182.68
+0.61%
7,824,875
06/25/2026
179.13
183.49
178.40
181.57
+0.43%
4,373,862
06/24/2026
184.46
185.38
180.70
180.79
-2.05%
5,542,301
06/23/2026
181.50
185.45
180.00
184.57
+2.50%
8,649,118
06/22/2026
177.70
182.08
177.31
180.06
-0.89%
5,827,253
06/18/2026
181.39
183.51
179.79
181.67
+0.20%
12,545,510
06/17/2026
183.37
184.42
179.46
181.31
-1.65%
6,820,851
06/16/2026
189.27
189.89
184.01
184.36
-2.38%
5,430,846
06/15/2026
185.99
189.50
185.00
188.86
-0.13%
5,286,018
06/12/2026
186.57
189.64
184.30
189.10
+1.77%
4,237,421
06/11/2026
184.14
188.85
183.56
185.82
+0.15%
7,188,902
06/10/2026
181.70
185.91
179.46
185.55
+3.39%
5,302,391
06/09/2026
178.43
182.96
177.71
179.46
+0.58%
4,668,785
06/08/2026
177.61
180.71
177.06
178.43
+0.19%
5,273,938
06/05/2026
179.73
181.18
177.12
178.10
+0.61%
6,342,086
06/04/2026
184.81
184.88
174.02
177.02
-2.44%
5,960,611
06/03/2026
187.03
187.50
180.44
181.45
-3.91%
6,752,528
06/02/2026
187.40
189.07
185.10
188.83
+1.12%
4,600,087
06/01/2026
185.26
188.82
185.01
186.74
-0.42%
3,448,710
05/29/2026
187.25
188.42
185.71
187.53
-0.24%
7,597,946
05/29/2026
$1.02 Dividend
05/28/2026
190.28
191.23
187.09
187.99
-0.94%
3,925,446
05/27/2026
188.97
193.24
188.55
189.78
-0.16%
3,077,077
05/26/2026
189.44
191.77
187.25
190.08
-0.19%
4,024,958
05/22/2026
190.60
190.99
188.97
190.44
+0.30%
3,974,124
05/21/2026
188.92
189.99
187.42
189.87
+0.39%
3,774,457
05/20/2026
191.21
192.99
187.74
189.13
-1.69%
3,836,455
05/19/2026
191.97
193.96
189.62
192.38
+1.45%
3,606,741
05/18/2026
185.05
189.94
185.01
189.62
+2.93%
5,029,894
05/15/2026
189.74
190.41
184.10
184.22
-1.58%
7,967,889
05/14/2026
190.02
190.52
186.49
187.17
-1.10%
5,650,243
05/13/2026
192.16
194.72
188.97
189.25
-1.56%
3,584,462
05/12/2026
190.79
195.18
188.76
192.26
+1.28%
4,174,757
05/11/2026
191.30
192.59
188.44
189.82
-1.44%
4,476,600
05/08/2026
193.05
194.85
192.12
192.59
-0.29%
3,965,915
05/07/2026
190.96
194.94
190.94
193.15
+0.54%
3,540,086
05/06/2026
191.62
194.16
190.62
192.12
-0.59%
5,753,583
05/05/2026
192.18
194.43
191.65
193.26
-0.06%
5,400,551
05/04/2026
193.23
194.91
191.71
193.37
-0.84%
3,239,513
05/01/2026
196.32
197.21
194.34
195.00
+0.29%
3,451,426
04/30/2026
196.62
198.56
193.11
194.44
-1.35%
5,092,231
04/29/2026
192.72
199.55
190.59
197.10
+6.13%
9,878,277
04/28/2026
184.17
186.24
183.22
185.71
+2.17%
11,088,159
04/28/2026
$2.27 Earnings
04/27/2026
187.74
189.44
181.03
181.76
-3.71%
8,401,974
04/24/2026
192.86
192.86
186.83
188.78
-2.20%
7,752,883
04/23/2026
187.52
194.69
187.30
193.02
+2.73%
6,622,361
04/22/2026
191.70
192.43
183.87
187.90
-3.31%
9,919,590
04/21/2026
196.86
205.66
193.70
194.34
-1.50%
11,134,807
04/20/2026
197.84
198.50
195.19
197.29
+0.35%
4,570,949
04/17/2026
193.72
197.49
192.95
196.60
+0.28%
4,800,666
04/16/2026
190.75
196.56
189.78
196.06
+3.64%
6,113,397
04/15/2026
188.57
191.09
187.78
189.16
+0.10%
5,767,635
04/14/2026
189.11
190.42
186.79
188.97
-1.26%
6,604,460
04/13/2026
194.86
194.86
189.77
191.39
-1.68%
5,844,038
04/10/2026
196.81
197.47
193.16
194.65
-0.93%
3,995,121
04/09/2026
196.81
199.24
195.31
196.47
-0.05%
5,869,032
04/08/2026
199.31
202.21
195.14
196.56
-1.45%
7,107,067
04/07/2026
196.48
200.76
196.00
199.46
+0.97%
4,481,267
04/06/2026
199.40
201.10
196.99
197.54
-1.39%
3,780,594
04/02/2026
204.70
204.70
197.62
200.31
-1.40%
4,384,440
04/01/2026
207.30
208.19
200.00
203.15
-2.75%
7,038,470
03/31/2026
212.73
213.46
206.67
208.90
-1.83%
7,070,027
03/30/2026
210.52
215.18
209.79
212.79
+1.48%
5,900,403
03/27/2026
211.76
212.87
209.52
209.68
-0.36%
6,055,078
03/26/2026
211.43
212.32
209.79
210.45
+0.11%
5,201,923
03/25/2026
210.73
211.61
208.99
210.22
+0.05%
4,000,146
03/24/2026
207.32
212.43
207.32
210.12
+1.20%
4,756,447
03/23/2026
206.74
208.55
204.60
207.63
+0.14%
5,531,048
03/20/2026
205.28
208.63
204.93
207.34
+0.91%
13,797,529
03/19/2026
207.18
209.08
201.85
205.48
-0.01%
7,623,342
03/18/2026
210.79
211.22
204.39
205.50
-3.15%
5,606,673
03/17/2026
214.94
217.09
212.02
212.20
-0.68%
4,093,476
03/16/2026
215.86
215.86
208.26
213.66
-1.18%
4,561,413
03/13/2026
213.26
216.50
213.12
216.22
+1.41%
2,831,032
03/12/2026
211.84
214.02
210.00
213.21
+0.44%
3,805,877
03/11/2026
217.82
217.82
211.06
212.29
-2.44%
4,696,863
03/10/2026
216.00
217.98
214.83
217.60
+0.59%
3,345,488
03/09/2026
218.81
218.98
213.92
216.33
-1.84%
5,228,853
03/06/2026
219.16
220.72
216.80
220.37
+0.47%
3,536,216
03/05/2026
217.01
220.60
215.81
219.35
+0.38%
5,431,733
03/04/2026
216.56
220.89
215.90
218.52
+0.54%
7,407,602
03/03/2026
213.45
218.39
212.85
217.35
+1.12%
5,904,342
03/02/2026
215.83
218.16
212.60
214.94
-0.45%
5,413,823
02/27/2026
212.28
216.19
211.52
215.92
+2.34%
6,916,410
02/27/2026
$1.02 Dividend
02/26/2026
215.97
216.28
210.02
210.99
-2.52%
6,626,603
02/25/2026
218.98
221.29
215.88
216.44
-1.50%
4,793,858
02/24/2026
218.88
222.47
218.03
219.73
+0.92%
6,832,431