TMUS
T-Mobile US (TMUS)
NASDAQ
$146.88+$0.34 (+0.23%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $170.3B
    Market Cap
  • -31.29%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -11.54%
    Low Price$146.54
    High Price$171.31
  • 3 Months
    -13.52%
    Low Price$146.54
    High Price$188.02
  • 1 Year
    -31.29%
    Low Price$146.54
    High Price$218.46
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
150.60
154.82
146.32
146.54
-7.71%
8,572,311
10/22/2026
155.44
159.41
155.44
158.79
+3.28%
5,727,153
10/21/2026
151.55
155.67
151.50
153.75
-2.54%
5,855,592
10/20/2026
158.98
161.62
157.09
157.75
+1.06%
6,266,516
10/19/2026
158.77
159.54
155.87
156.09
-1.89%
5,181,872
10/16/2026
158.99
159.65
156.56
159.10
+1.32%
5,910,243
10/15/2026
160.74
163.17
155.75
157.03
-0.48%
5,489,233
10/14/2026
154.81
158.09
152.05
157.79
+2.64%
7,274,033
10/13/2026
151.81
154.75
151.80
153.73
+1.22%
5,688,805
10/12/2026
149.60
153.61
149.58
151.87
+2.21%
9,038,629
10/09/2026
155.51
156.89
147.90
148.58
-13.27%
19,028,258
10/08/2026
168.42
171.80
167.92
171.31
+2.18%
4,398,343
10/07/2026
167.99
169.78
166.88
167.65
+1.04%
3,885,314
10/06/2026
164.36
166.06
163.02
165.93
+0.78%
4,324,429
10/05/2026
162.23
164.76
162.23
164.64
+0.61%
4,296,863
10/02/2026
161.60
164.57
160.81
163.64
+1.18%
3,622,326
10/01/2026
163.38
163.93
161.30
161.73
-0.83%
3,944,970
09/30/2026
162.72
164.62
162.41
163.08
+0.06%
3,931,272
09/29/2026
164.47
165.46
162.76
162.98
-2.08%
4,724,991
09/28/2026
165.63
167.50
164.52
166.45
+0.62%
4,800,141
09/25/2026
165.47
166.58
164.61
165.43
+0.05%
3,851,646
09/24/2026
165.58
167.74
164.65
165.35
-0.19%
4,986,517
09/23/2026
162.74
166.71
161.14
165.66
+2.00%
8,045,140
09/22/2026
166.13
166.49
161.21
162.41
-1.73%
7,031,934
09/21/2026
166.52
167.96
161.85
165.27
-1.73%
7,006,891
09/18/2026
164.76
169.49
164.02
168.18
+1.04%
12,868,073
09/17/2026
176.61
176.86
166.35
166.45
-5.57%
6,853,643
09/16/2026
180.68
180.93
173.17
176.26
-2.33%
5,304,239
09/15/2026
183.23
184.66
180.28
180.47
-1.33%
3,627,342
09/14/2026
184.20
185.58
182.27
182.90
+0.31%
2,838,757
09/11/2026
179.12
183.90
178.66
182.33
+2.92%
3,675,263
09/10/2026
178.33
179.23
174.65
177.16
-0.10%
4,545,059
09/09/2026
180.66
181.10
176.24
177.34
-2.39%
3,367,556
09/08/2026
181.24
183.26
179.61
181.69
+0.09%
4,200,780
09/04/2026
187.48
187.71
180.65
181.52
-3.46%
4,510,108
09/03/2026
188.33
189.87
186.75
188.02
+0.38%
3,255,541
09/02/2026
183.56
188.07
182.43
187.30
+2.82%
6,034,958
09/01/2026
181.80
183.62
180.38
182.16
+0.95%
3,942,809
08/31/2026
180.25
182.72
179.50
180.44
-0.51%
3,811,292
08/28/2026
178.77
181.50
176.49
181.37
+2.63%
3,127,336
08/28/2026
$1.02 Dividend
08/27/2026
175.21
177.80
175.21
176.73
-1.04%
3,944,785
08/26/2026
179.86
181.89
178.52
178.58
-1.10%
3,242,659
08/25/2026
180.37
181.61
179.86
180.57
-0.55%
3,269,777
08/24/2026
182.46
183.99
180.61
181.57
-0.23%
4,024,296
08/21/2026
181.49
184.77
180.67
181.99
+1.00%
4,105,704
08/20/2026
182.27
182.27
178.95
180.18
-0.63%
4,088,749
08/19/2026
181.79
186.40
181.21
181.31
-0.21%
5,196,752
08/18/2026
182.16
183.43
179.63
181.70
+1.46%
4,737,839
08/17/2026
181.36
182.94
178.02
179.09
-1.36%
4,343,210
08/14/2026
182.17
182.92
180.29
181.56
-0.42%
2,506,957
08/13/2026
177.37
182.55
176.90
182.33
+3.53%
2,998,910
08/12/2026
176.70
177.71
174.71
176.11
-0.81%
2,589,418
08/11/2026
175.82
180.69
175.49
177.56
+0.21%
3,682,696
08/10/2026
174.93
177.18
172.10
177.18
+0.57%
3,782,904
08/07/2026
177.39
178.63
175.61
176.17
-1.54%
4,831,541
08/06/2026
176.38
179.34
175.24
178.94
+3.75%
4,611,232
08/05/2026
174.19
175.75
170.20
172.46
-2.12%
5,298,120
08/04/2026
174.21
176.41
173.20
176.19
+0.07%
5,803,316
08/03/2026
174.18
176.87
174.00
176.07
+2.54%
4,471,281
07/31/2026
170.52
172.52
168.70
171.72
-0.36%
6,746,167
07/30/2026
175.60
179.87
172.19
172.35
-4.51%
6,788,169
07/29/2026
182.08
183.03
174.64
180.48
-0.48%
7,260,634
07/28/2026
180.50
185.06
180.30
181.34
+2.92%
4,983,202
07/27/2026
179.95
183.27
176.02
176.19
-1.60%
5,495,674
07/24/2026
171.17
180.94
170.54
179.06
+5.67%
5,627,310
07/23/2026
174.74
181.22
168.98
169.44
-10.75%
9,626,325
07/23/2026
$2.99 Earnings
07/22/2026
193.71
193.98
188.49
189.84
+0.09%
4,476,306
07/21/2026
191.59
193.24
189.50
189.68
-2.49%
3,725,702
07/20/2026
189.79
194.96
187.92
194.52
+1.67%
3,842,048
07/17/2026
195.98
197.71
188.74
191.33
-0.22%
4,580,033
07/16/2026
188.75
193.04
186.67
191.74
+2.79%
3,958,072
07/15/2026
185.26
188.98
185.26
186.54
+0.26%
2,602,544
07/14/2026
185.81
188.17
185.14
186.06
-0.68%
2,858,261
07/13/2026
188.91
189.82
187.30
187.33
+0.43%
3,787,980
07/10/2026
180.98
186.65
180.41
186.53
+3.38%
4,554,187
07/09/2026
176.70
180.50
176.12
180.44
+0.74%
3,467,489
07/08/2026
184.58
184.93
178.57
179.11
-2.48%
4,403,286
07/07/2026
184.79
188.88
183.50
183.67
+1.62%
5,171,332
07/06/2026
178.80
181.69
176.32
180.75
+2.41%
7,118,098
07/02/2026
174.99
176.72
171.86
176.50
+2.58%
7,221,472
07/01/2026
168.69
172.99
168.38
172.07
+3.18%
5,941,092
06/30/2026
170.37
172.71
164.71
166.77
-3.59%
8,600,122
06/29/2026
180.95
180.95
168.03
172.97
-4.77%
7,760,331
06/26/2026
181.65
182.94
179.28
181.63
+0.61%
7,824,875
06/25/2026
178.10
182.44
177.38
180.53
+0.43%
4,373,862
06/24/2026
183.40
184.32
179.66
179.75
-2.05%
5,542,301
06/23/2026
180.46
184.39
178.97
183.51
+2.50%
8,649,118
06/22/2026
176.68
181.04
176.29
179.03
-0.89%
5,827,253
06/18/2026
180.35
182.46
178.76
180.63
+0.20%
12,545,510
06/17/2026
182.32
183.36
178.43
180.27
-1.65%
6,820,851
06/16/2026
188.18
188.80
182.95
183.30
-2.38%
5,430,846
06/15/2026
184.92
188.41
183.94
187.78
-0.13%
5,286,018
06/12/2026
185.50
188.55
183.24
188.01
+1.77%
4,237,421
06/11/2026
183.08
187.77
182.50
184.75
+0.15%
7,188,902
06/10/2026
180.66
184.84
178.43
184.49
+3.39%
5,302,391
06/09/2026
177.41
181.91
176.69
178.43
+0.58%
4,668,785
06/08/2026
176.59
179.67
176.04
177.41
+0.19%
5,273,938
06/05/2026
178.69
180.14
176.10
177.08
+0.61%
6,342,086