NasdaqGS - Nasdaq Real Time Price
USD
T-Mobile US, Inc. (TMUS)
148.08
+1.25
(+0.85%)
At close: October 28 at 4:00:00 PM EDT
153.00
+4.92
(+3.32%)
Pre-Market: 7:09:48 AM EDT
Trade TMUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
145.76
148.45
143.75
148.08
148.08
8,364,600
Oct 27, 2026
145.92
147.83
145.78
146.83
146.83
7,607,600
Oct 26, 2026
145.81
147.97
143.92
146.93
146.93
7,658,300
Oct 23, 2026
150.60
154.82
146.32
146.54
146.54
8,572,300
Oct 22, 2026
155.44
159.41
155.44
158.79
158.79
5,727,200
Oct 21, 2026
151.55
155.67
151.50
153.75
153.75
5,854,300
Oct 20, 2026
158.98
161.62
157.09
157.75
157.75
6,258,300
Oct 19, 2026
158.77
159.54
155.87
156.09
156.09
5,182,500
Oct 16, 2026
158.99
159.65
156.56
159.10
159.10
5,906,100
Oct 15, 2026
160.74
163.17
155.75
157.03
157.03
5,486,000
Oct 14, 2026
154.81
158.09
152.05
157.79
157.79
7,265,900
Oct 13, 2026
151.81
154.75
151.80
153.73
153.73
5,685,400
Oct 12, 2026
149.60
153.61
149.58
151.87
151.87
9,028,900
Oct 9, 2026
155.51
156.89
147.90
148.58
148.58
19,028,300
Oct 8, 2026
168.42
171.80
167.92
171.31
171.31
4,391,800
Oct 7, 2026
167.99
169.78
166.88
167.65
167.65
3,883,400
Oct 6, 2026
164.36
166.06
163.02
165.93
165.93
4,323,900
Oct 5, 2026
162.23
164.76
162.23
164.64
164.64
4,296,200
Oct 2, 2026
161.60
164.57
160.81
163.64
163.64
3,410,000
Oct 1, 2026
163.38
163.93
161.30
161.73
161.73
3,943,100
Sep 30, 2026
162.72
164.62
162.41
163.08
163.08
3,926,100
Sep 29, 2026
164.47
165.46
162.76
162.98
162.98
4,310,300
Sep 28, 2026
165.63
167.50
164.52
166.45
166.45
4,792,300
Sep 25, 2026
165.47
166.58
164.61
165.43
165.43
3,850,700
Sep 24, 2026
165.58
167.74
164.65
165.35
165.35
4,985,900
Sep 23, 2026
162.74
166.71
161.14
165.66
165.66
8,043,900
Sep 22, 2026
166.13
166.49
161.21
162.41
162.41
7,026,600
Sep 21, 2026
166.52
167.96
161.85
165.27
165.27
7,006,900
Sep 18, 2026
164.76
169.49
164.02
168.18
168.18
12,868,100
Sep 17, 2026
176.61
176.86
166.35
166.45
166.45
6,847,900
Sep 16, 2026
180.68
180.93
173.17
176.26
176.26
5,301,800
Sep 15, 2026
183.23
184.66
180.28
180.47
180.47
3,625,700
Sep 14, 2026
184.20
185.58
182.27
182.90
182.90
2,836,700
Sep 11, 2026
179.12
183.90
178.66
182.33
182.33
3,675,000
Sep 10, 2026
178.33
179.23
174.65
177.16
177.16
4,544,300
Sep 9, 2026
180.66
181.10
176.24
177.34
177.34
3,366,400
Sep 8, 2026
181.24
183.26
179.61
181.69
181.69
4,200,300
Sep 4, 2026
187.48
187.71
180.65
181.52
181.52
4,509,800
Sep 3, 2026
188.33
189.87
186.75
188.02
188.02
3,254,900
Sep 2, 2026
183.56
188.07
182.43
187.30
187.30
6,034,800
Sep 1, 2026
181.80
183.62
180.38
182.16
182.16
3,942,000
Aug 31, 2026
180.25
182.72
179.50
180.44
180.44
3,805,300
Aug 28, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
178.77
181.50
176.49
181.37
181.37
3,126,400
Aug 27, 2026
176.22
178.83
176.22
177.75
176.73
3,942,900
Aug 26, 2026
180.90
182.94
179.55
179.61
178.58
3,238,900
Aug 25, 2026
181.41
182.66
180.90
181.61
180.57
3,268,800
Aug 24, 2026
183.51
185.05
181.65
182.62
181.57
4,023,700
Aug 21, 2026
182.54
185.84
181.71
183.04
181.99
4,105,600
Aug 20, 2026
183.33
183.33
179.99
181.22
180.18
4,088,700
Aug 19, 2026
182.84
187.48
182.26
182.36
181.31
5,146,800
Aug 18, 2026
183.21
184.49
180.67
182.75
181.70
4,737,900
Aug 17, 2026
182.41
184.00
179.05
180.12
179.09
4,342,800
Aug 14, 2026
183.22
183.98
181.33
182.61
181.56
2,507,200
Aug 13, 2026
178.39
183.60
177.93
183.38
182.33
2,998,900
Aug 12, 2026
177.72
178.74
175.72
177.13
176.11
2,589,100
Aug 11, 2026
176.83
181.73
176.51
178.58
177.56
3,682,500
Aug 10, 2026
175.94
178.20
173.10
178.20
177.18
3,794,800
Aug 7, 2026
178.41
179.66
176.62
177.19
176.17
4,831,100
Aug 6, 2026
177.40
180.38
176.25
179.97
178.94
4,608,500
Aug 5, 2026
175.20
176.76
171.18
173.46
172.46
5,294,300
Aug 4, 2026
175.22
177.43
174.20
177.21
176.19
5,803,600
Aug 3, 2026
175.19
177.89
175.00
177.09
176.07
4,471,300
Jul 31, 2026
171.50
173.52
169.68
172.71
171.72
6,746,200
Jul 30, 2026
176.61
180.91
173.18
173.34
172.35
6,783,000
Jul 29, 2026
183.13
184.09
175.65
181.52
180.48
7,257,800
Jul 28, 2026
181.55
186.13
181.34
182.39
181.34
4,983,200
Jul 27, 2026
180.99
184.33
177.04
177.21
176.19
5,494,800
Jul 24, 2026
172.16
181.99
171.52
180.09
179.06
5,629,200
Jul 23, 2026
175.75
182.27
169.96
170.42
169.44
9,626,400
Jul 22, 2026
194.83
195.10
189.58
190.94
189.84
4,476,300
Jul 21, 2026
192.70
194.36
190.59
190.77
189.68
3,725,700
Jul 20, 2026
190.89
196.09
189.00
195.64
194.52
3,842,000
Jul 17, 2026
197.11
198.86
189.83
192.43
191.33
4,579,900
Jul 16, 2026
189.84
194.16
187.75
192.85
191.74
3,954,100
Jul 15, 2026
186.33
190.07
186.33
187.62
186.54
2,602,400
Jul 14, 2026
186.88
189.26
186.21
187.13
186.06
2,884,900
Jul 13, 2026
190.00
190.92
188.38
188.41
187.33
3,787,900
Jul 10, 2026
182.02
187.73
181.46
187.61
186.53
4,554,200
Jul 9, 2026
177.72
181.54
177.14
181.48
180.44
3,465,900
Jul 8, 2026
185.65
186.00
179.60
180.14
179.11
4,403,100
Jul 7, 2026
185.86
189.97
184.56
184.73
183.67
5,171,300
Jul 6, 2026
179.83
182.74
177.34
181.79
180.75
7,118,100
Jul 2, 2026
176.00
177.74
172.85
177.52
176.50
7,221,300
Jul 1, 2026
169.67
173.99
169.35
173.06
172.07
5,941,100
Jun 30, 2026
171.35
173.71
165.66
167.73
166.77
8,600,100
Jun 29, 2026
181.99
181.99
169.00
173.97
172.97
7,760,300
Jun 26, 2026
182.70
184.00
180.31
182.68
181.63
7,824,900
Jun 25, 2026
179.13
183.49
178.40
181.57
180.53
4,373,200
Jun 24, 2026
184.46
185.38
180.70
180.79
179.75
5,542,300
Jun 23, 2026
181.50
185.45
180.00
184.57
183.51
8,197,000
Jun 22, 2026
177.70
182.08
177.31
180.06
179.03
5,827,300
Jun 18, 2026
181.39
183.51
179.79
181.67
180.63
12,545,500
Jun 17, 2026
183.37
184.42
179.46
181.31
180.27
6,820,900
Jun 16, 2026
189.27
189.89
184.01
184.36
183.30
5,430,800
Jun 15, 2026
185.99
189.50
185.00
188.86
187.78
5,285,600
Jun 12, 2026
186.57
189.64
184.30
189.10
188.01
4,237,100
Jun 11, 2026
184.14
188.85
183.56
185.82
184.75
7,188,900
Jun 10, 2026
181.70
185.91
179.46
185.55
184.49
5,302,400
Jun 9, 2026
178.43
182.96
177.71
179.46
178.43
4,668,800
Jun 8, 2026
177.61
180.71
177.06
178.43
177.41
5,274,000
Jun 5, 2026
179.73
181.18
177.12
178.10
177.08
6,340,600
Jun 4, 2026
184.81
184.88
174.02
177.02
176.00
5,960,600
Jun 3, 2026
187.03
187.50
180.44
181.45
180.41
6,755,000
Jun 2, 2026
187.40
189.07
185.10
188.83
187.75
4,600,700
Jun 1, 2026
185.26
188.82
185.01
186.74
185.67
3,448,700
May 29, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
187.25
188.42
185.71
187.53
186.45
7,597,500
May 28, 2026
191.31
192.27
188.11
189.01
186.91
3,924,200
May 27, 2026
190.00
194.29
189.57
190.81
188.69
3,076,400
May 26, 2026
190.47
192.81
188.27
191.11
188.99
4,024,000
May 22, 2026
191.63
192.03
190.00
191.47
189.34
3,973,800
May 21, 2026
189.95
191.02
188.44
190.90
188.78
3,774,400
May 20, 2026
192.25
194.04
188.76
190.16
188.05
3,836,700
May 19, 2026
193.01
195.01
190.65
193.42
191.27
3,606,700
May 18, 2026
186.05
190.97
186.01
190.65
188.53
5,029,900
May 15, 2026
190.77
191.44
185.10
185.22
183.16
7,967,900
May 14, 2026
191.05
191.55
187.50
188.19
186.10
5,650,300
May 13, 2026
193.20
195.78
190.00
190.28
188.17
3,584,100
May 12, 2026
191.83
196.24
189.78
193.30
191.15
4,174,800
May 11, 2026
192.34
193.63
189.46
190.85
188.73
4,476,600
May 8, 2026
194.10
195.90
193.16
193.63
191.48
3,965,900
May 7, 2026
192.00
196.00
191.98
194.20
192.04
3,540,100
May 6, 2026
192.66
195.21
191.65
193.16
191.02
5,754,100
May 5, 2026
193.22
195.48
192.69
194.31
192.15
5,400,600
May 4, 2026
194.28
195.97
192.75
194.42
192.26
3,239,500
May 1, 2026
197.39
198.28
195.39
196.06
193.88
3,451,200
Apr 30, 2026
197.69
199.64
194.16
195.50
193.33
5,092,200
Apr 29, 2026
193.77
200.63
191.63
198.17
195.97
9,878,300
Apr 28, 2026
185.17
187.25
184.21
186.72
184.65
11,088,200
Apr 27, 2026
188.76
190.47
182.01
182.75
180.72
8,403,000
Apr 24, 2026
193.91
193.91
187.85
189.80
187.69
7,753,500
Apr 23, 2026
188.54
195.75
188.32
194.07
191.92
6,622,400
Apr 22, 2026
192.74
193.48
184.87
188.92
186.82
9,919,600
Apr 21, 2026
197.93
206.78
194.75
195.39
193.22
11,135,500
Apr 20, 2026
198.91
199.58
196.25
198.36
196.16
4,571,100
Apr 17, 2026
194.77
198.56
194.00
197.67
195.48
4,800,700
Apr 16, 2026
191.79
197.63
190.81
197.12
194.93
6,113,400
Apr 15, 2026
189.59
192.13
188.80
190.19
188.08
5,767,600
Apr 14, 2026
190.14
191.45
187.80
190.00
187.89
6,604,500
Apr 13, 2026
195.92
195.92
190.80
192.43
190.29
5,844,100
Apr 10, 2026
197.88
198.54
194.21
195.71
193.54
3,995,300
Apr 9, 2026
197.88
200.32
196.37
197.54
195.35
5,869,300
Apr 8, 2026
200.39
203.31
196.20
197.63
195.44
7,107,100
Apr 7, 2026
197.55
201.85
197.06
200.54
198.31
4,481,300
Apr 6, 2026
200.48
202.20
198.06
198.61
196.40
3,780,200
Apr 2, 2026
205.81
205.81
198.69
201.40
199.16
4,384,000
Apr 1, 2026
208.42
209.32
201.09
204.25
201.98
7,038,500
Mar 31, 2026
213.88
214.62
207.79
210.03
207.70
7,070,000
Mar 30, 2026
211.66
216.35
210.93
213.94
211.56
5,900,000
Mar 27, 2026
212.91
214.02
210.66
210.82
208.48
6,055,100
Mar 26, 2026
212.58
213.47
210.93
211.59
209.24
5,201,900
Mar 25, 2026
211.87
212.76
210.12
211.36
209.01
4,000,000
Mar 24, 2026
208.44
213.58
208.44
211.26
208.91
4,756,200
Mar 23, 2026
207.86
209.68
205.71
208.76
206.44
5,531,000
Mar 20, 2026
206.39
209.76
206.04
208.47
206.16
13,798,000
Mar 19, 2026
208.31
210.21
202.95
206.59
204.30
7,623,100
Mar 18, 2026
211.93
212.37
205.50
206.62
204.33
5,606,500
Mar 17, 2026
216.11
218.27
213.17
213.35
210.98
4,093,700
Mar 16, 2026
217.03
217.03
209.39
214.82
212.43
4,561,300
Mar 13, 2026
214.42
217.67
214.28
217.39
214.98
2,831,000
Mar 12, 2026
212.99
215.18
211.14
214.37
211.99
3,805,600
Mar 11, 2026
219.00
219.00
212.21
213.44
211.07
4,696,200
Mar 10, 2026
217.17
219.16
216.00
218.78
216.35
3,345,500
Mar 9, 2026
220.00
220.17
215.08
217.50
215.08
5,228,500
Mar 6, 2026
220.35
221.92
217.98
221.57
219.11
3,535,900
Mar 5, 2026
218.19
221.80
216.98
220.54
218.09
5,431,400
Mar 4, 2026
217.74
222.09
217.07
219.71
217.27
7,407,200
Mar 3, 2026
214.61
219.57
214.00
218.53
216.10
5,904,300
Mar 2, 2026
217.00
219.34
213.75
216.11
213.71
5,413,800
Feb 27, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
213.43
217.36
212.67
217.09
214.68
6,916,400
Feb 26, 2026
218.19
218.50
212.17
213.15
209.77
6,626,600
Feb 25, 2026
221.23
223.56
218.10
218.66
215.20
4,793,900
Feb 24, 2026
221.13
224.75
220.27
221.98
218.46
6,832,400
Feb 23, 2026
217.14
220.97
216.84
219.95
216.47
5,272,100
Feb 20, 2026
214.31
215.97
212.05
215.46
212.05
5,429,900
Feb 19, 2026
216.17
218.53
213.61
215.30
211.89
4,818,200
Feb 18, 2026
220.18
220.60
212.90
213.25
209.87
7,436,400
Feb 17, 2026
220.80
224.29
219.20
219.61
216.13
6,489,600
Feb 13, 2026
216.27
219.98
214.59
219.50
216.02
8,332,900
Feb 12, 2026
212.89
220.85
212.86
214.68
211.28
15,729,200
Feb 11, 2026
191.33
210.48
188.15
209.54
206.22
12,960,800
Feb 10, 2026
196.50
199.71
196.17
199.43
196.27
6,747,600
Feb 9, 2026
196.71
198.24
195.12
197.66
194.53
4,728,500
Feb 6, 2026
201.50
202.48
196.82
197.39
194.26
5,081,600
Feb 5, 2026
202.67
204.82
199.75
201.86
198.66
7,196,300
Feb 4, 2026
201.51
203.20
198.73
201.79
198.59
7,878,500
Feb 3, 2026
193.13
199.52
193.13
197.68
194.55
6,009,700
Feb 2, 2026
196.63
199.40
194.09
194.99
191.90
7,820,900
Jan 30, 2026
193.32
197.32
192.70
197.21
194.09
10,733,400
Jan 29, 2026
186.56
190.08
186.25
189.28
186.28
5,917,000
Jan 28, 2026
185.13
188.13
184.49
186.25
183.30
7,418,900
Jan 27, 2026
187.15
187.54
183.26
184.49
181.57
6,791,300
Jan 26, 2026
186.98
188.86
186.65
187.96
184.98
4,772,100
Jan 23, 2026
184.49
186.94
183.90
186.03
183.08
4,827,900
Jan 22, 2026
183.75
186.31
183.75
185.39
182.45
6,502,700
Jan 21, 2026
182.99
184.87
181.36
183.60
180.69
8,188,000
Jan 20, 2026
185.36
186.59
183.34
183.65
180.74
9,026,900
Jan 16, 2026
190.20
190.49
185.18
186.32
183.37
8,248,300
Jan 15, 2026
192.36
192.69
189.16
190.66
187.64
5,450,000
Jan 14, 2026
189.15
192.14
189.00
192.02
188.98
5,292,400
Jan 13, 2026
197.22
197.39
188.12
189.67
186.67
7,654,200
Jan 12, 2026
200.34
200.77
196.47
197.51
194.38
5,271,100
Jan 9, 2026
196.48
202.05
196.40
200.56
197.38
3,829,900
Jan 8, 2026
196.61
199.55
195.74
197.91
194.78
5,185,100
Jan 7, 2026
198.60
199.87
195.62
197.29
194.17
3,737,400
Jan 6, 2026
200.20
200.94
197.16
198.60
195.45
3,240,400
Jan 5, 2026
199.17
202.44
198.43
200.86
197.68
4,021,800
Jan 2, 2026
202.25
202.69
199.03
199.58
196.42
3,826,100
Dec 31, 2025
202.50
204.24
202.00
203.04
199.82
3,239,500
Dec 30, 2025
202.07
204.21
201.68
203.80
200.57
3,037,800
Dec 29, 2025
201.70
204.18
201.43
203.15
199.93
4,402,000
Dec 26, 2025
199.15
201.06
198.74
201.00
197.82
1,979,500
Dec 24, 2025
197.65
199.14
197.08
199.02
195.87
1,312,000
Dec 23, 2025
195.85
197.96
195.76
197.67
194.54
4,403,800
Dec 22, 2025
195.81
197.20
194.71
195.76
192.66
4,712,200
Dec 19, 2025
200.85
201.26
196.11
196.73
193.61
17,206,100
Dec 18, 2025
199.19
202.37
199.19
200.27
197.10
6,862,900
Dec 17, 2025
198.01
201.34
197.97
199.38
196.22
6,266,200
Dec 16, 2025
196.94
199.68
195.96
198.00
194.86
5,685,800
Dec 15, 2025
195.99
197.96
194.30
196.16
193.05
5,157,600
Dec 12, 2025
194.24
197.88
194.01
195.16
192.07
4,635,300
Dec 11, 2025
196.65
197.75
194.65
195.33
192.24
4,627,700
Dec 10, 2025
202.45
202.72
194.89
195.32
192.23
8,175,800
Dec 9, 2025
205.54
206.15
199.17
201.35
198.16
6,483,800
Dec 8, 2025
209.53
209.70
203.67
204.44
201.20
4,613,200
Dec 5, 2025
208.06
211.63
207.67
209.63
206.31
3,461,500
Dec 4, 2025
209.36
210.00
206.71
208.01
204.72
3,694,300
Dec 3, 2025
209.63
211.81
207.28
208.51
205.21
3,999,400
Dec 2, 2025
207.60
210.62
205.81
210.13
206.80
4,076,800
Dec 1, 2025
208.97
209.11
205.57
206.63
203.36
3,025,900
Nov 28, 2025
206.73
210.49
206.23
209.01
205.70
1,633,900
Nov 26, 2025
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
205.77
207.40
205.33
206.73
203.46
4,002,900
Nov 25, 2025
207.71
209.80
206.50
206.90
202.62
6,278,400
Nov 24, 2025
208.88
209.25
205.52
207.34
203.05
8,026,400
Nov 21, 2025
208.04
211.36
206.68
209.48
205.15
6,286,900
Nov 20, 2025
211.32
212.32
209.89
210.51
206.15
5,259,300
Nov 19, 2025
212.67
213.26
210.16
211.27
206.90
3,684,000
Nov 18, 2025
216.98
216.98
212.05
213.08
208.67
5,857,300
Nov 17, 2025
215.91
218.33
215.01
215.84
211.37
7,379,900
Nov 14, 2025
217.46
218.18
214.48
216.08
211.61
4,880,800
Nov 13, 2025
212.00
216.79
211.61
214.57
210.13
5,551,500
Nov 12, 2025
211.71
214.70
210.68
212.68
208.28
3,554,700
Nov 11, 2025
208.10
212.21
207.50
211.98
207.59
5,043,100
Nov 10, 2025
206.19
207.19
204.47
205.87
201.61
4,079,700
Nov 7, 2025
202.67
208.58
201.58
207.00
202.72
6,464,100
Nov 6, 2025
202.21
203.48
199.41
201.01
196.85
5,909,700
Nov 5, 2025
205.61
207.26
204.11
204.74
200.50
3,463,900
Nov 4, 2025
204.23
206.85
203.49
206.29
202.02
4,937,400
Nov 3, 2025
209.31
209.40
202.73
203.32
199.11
7,093,300
Oct 31, 2025
209.29
211.85
207.64
210.05
205.70
4,956,500
Oct 30, 2025
215.22
215.98
209.58
210.65
206.29
6,235,200
Oct 29, 2025
220.54
221.37
212.12
215.01
210.56
8,834,600
