Get the Stockscreener App
191.47
0.30%
0.57
Overview
News
Price History
Option Chain
Financials
Why TMUS Down?
Discussions
Forecast
Stock Split
Dividend History
T Mobile Us Inc Stock (TMUS) Price History
The historical daily chart and data for T Mobile Us Inc stock (TMUS), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $191.47.
- T Mobile Us Inc all-time high stock price is $276.49, occurred on March 03, 2025.
- The lowest T Mobile Us Inc stock price recorded was $24.26 on December 17, 2014. Since then, T Mobile Us Inc's stock price has risen over 689.24% to $191.47 now.
- The 52-week high stock price for TMUS is $261.56, representing a 36.61% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for TMUS is $181.36, indicating a -5.28% decrease from the current share price, occurred on January 21, 2026.
- The closing price of T Mobile Us Inc (TMUS) stock in the beginning of 2025 was $114.42. The stock closed the year at $140.00, a gain of over 22.36% for the year.
The table below shows more information about TMUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $192.0 | $190.0 | $2.03 | 3,329,033.0 | +0.30% |
| May 21, 2026 | $191.0 | $188.4 | $2.59 | 3,752,992.0 | +0.39% |
| May 20, 2026 | $194.0 | $188.8 | $5.28 | 3,834,782.0 | -1.69% |
| May 19, 2026 | $195.0 | $190.7 | $4.36 | 3,605,392.0 | +1.45% |
| May 18, 2026 | $191.0 | $186.0 | $4.96 | 5,029,179.0 | +2.93% |
| May 15, 2026 | $191.4 | $185.1 | $6.34 | 7,964,066.0 | -1.58% |
| May 14, 2026 | $191.6 | $187.5 | $4.05 | 5,171,448.0 | -1.10% |
| May 13, 2026 | $195.8 | $190.0 | $5.78 | 3,455,373.0 | -1.56% |
| May 12, 2026 | $196.2 | $189.8 | $6.46 | 4,136,760.0 | +1.28% |
| May 11, 2026 | $193.6 | $189.5 | $4.17 | 4,442,582.0 | -1.44% |
| May 08, 2026 | $195.9 | $193.2 | $2.74 | 3,871,078.0 | -0.29% |
| May 07, 2026 | $196.0 | $192.0 | $4.02 | 3,535,921.0 | +0.54% |
| May 06, 2026 | $195.2 | $191.7 | $3.56 | 4,751,736.0 | -0.59% |
| May 05, 2026 | $195.5 | $192.7 | $2.79 | 5,398,593.0 | -0.06% |
| May 04, 2026 | $196.0 | $192.8 | $3.22 | 3,225,202.0 | -0.84% |
| May 01, 2026 | $198.3 | $195.4 | $2.89 | 3,454,675.0 | +0.29% |
| Apr 30, 2026 | $199.6 | $194.2 | $5.48 | 5,089,531.0 | -1.35% |
| Apr 29, 2026 | $200.6 | $191.6 | $9.00 | 9,872,212.0 | +6.13% |
| Apr 28, 2026 | $187.2 | $184.2 | $3.04 | 11,029,823.0 | +2.17% |
| Apr 27, 2026 | $190.5 | $182.0 | $8.46 | 8,390,170.0 | -3.71% |
T Mobile Us Inc Stock (TMUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of T Mobile Us Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of T Mobile Us Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
T Mobile Us Inc Stock (TMUS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $198.3 | $185.1 | $13.18 | 72,287,845.0 | -2.06% |
| Apr, 2026 | $209.3 | $182.0 | $27.31 | 139,631,985.0 | -6.92% |
| Mar, 2026 | $222.1 | $202.9 | $19.14 | 120,166,510.0 | -3.25% |
| Feb, 2026 | $224.8 | $188.2 | $36.60 | 134,760,393.0 | +10.08% |
| Jan, 2026 | $202.7 | $181.4 | $21.33 | 119,295,207.0 | -2.87% |
T Mobile Us Inc Stock (TMUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $211.8 | $194.0 | $17.80 | 104,633,976.0 | -2.49% |
| Nov, 2025 | $218.3 | $199.4 | $18.92 | 98,866,040.0 | -0.50% |
| Oct, 2025 | $240.9 | $207.6 | $33.31 | 115,531,424.0 | -12.25% |
| Sep, 2025 | $258.7 | $234.8 | $23.90 | 85,632,981.0 | -5.00% |
| Aug, 2025 | $261.6 | $235.6 | $26.00 | 81,855,717.0 | +5.70% |
| Jul, 2025 | $251.8 | $225.3 | $26.47 | 89,071,953.0 | +0.06% |
| Jun, 2025 | $247.6 | $220.0 | $27.55 | 103,581,841.0 | -1.63% |
| May, 2025 | $254.2 | $232.2 | $21.92 | 84,061,232.0 | -1.92% |
| Apr, 2025 | $272.6 | $230.6 | $41.96 | 111,169,177.0 | -7.41% |
| Mar, 2025 | $276.5 | $248.3 | $28.23 | 80,451,436.0 | -1.10% |
| Feb, 2025 | $273.4 | $232.6 | $40.80 | 67,481,840.0 | +15.76% |
| Jan, 2025 | $241.4 | $208.4 | $33.01 | 74,131,931.0 | +5.55% |
T Mobile Us Inc Stock (TMUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $247.8 | $217.8 | $30.03 | 72,900,940.0 | -10.64% |
| Nov, 2024 | $248.2 | $222.6 | $25.55 | 61,403,803.0 | +10.66% |
| Oct, 2024 | $234.6 | $202.8 | $31.79 | 79,371,660.0 | +8.14% |
| Sep, 2024 | $208.2 | $192.6 | $15.55 | 80,982,162.0 | +3.84% |
| Aug, 2024 | $205.3 | $181.8 | $23.47 | 82,765,998.0 | +9.02% |
| Jul, 2024 | $185.4 | $173.7 | $11.68 | 78,807,724.0 | +3.46% |
| Jun, 2024 | $182.7 | $171.2 | $11.49 | 120,766,045.0 | +0.70% |
| May, 2024 | $175.3 | $161.6 | $13.67 | 96,887,088.0 | +6.57% |
| Apr, 2024 | $165.2 | $159.1 | $6.05 | 90,334,581.0 | +0.58% |
| Mar, 2024 | $168.6 | $158.8 | $9.80 | 92,191,408.0 | -0.05% |
| Feb, 2024 | $165.5 | $159.2 | $6.29 | 81,706,429.0 | +1.28% |
| Jan, 2024 | $165.9 | $159.5 | $6.45 | 108,622,986.0 | +0.56% |
0.17%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):