Get the Stockscreener App
226.81
1.13%
2.56
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 November 05, 2024, is $226.81.
- T Mobile Us Inc all-time high stock price is $234.56, occurred on October 25, 2024.
- 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 834.91% to $226.81 now.
- The 52-week high stock price for TMUS is $234.56, representing a 3.42% increase from the current share price, occurred on October 25, 2024.
- The 52-week low stock price for TMUS is $145.77, indicating a -35.73% decrease from the current share price, occurred on November 15, 2023.
- The closing price of T Mobile Us Inc (TMUS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $227.3 | $224.9 | $2.36 | 1,041,377.0 | +1.11% |
| Nov 04, 2024 | $225.0 | $223.3 | $1.70 | 2,359,242.0 | +0.43% |
| Nov 01, 2024 | $224.6 | $222.6 | $1.98 | 2,752,033.0 | +0.05% |
| Oct 31, 2024 | $225.9 | $222.6 | $3.24 | 4,097,527.0 | +0.18% |
| Oct 30, 2024 | $225.7 | $222.5 | $3.24 | 3,919,845.0 | -1.45% |
| Oct 29, 2024 | $228.8 | $225.8 | $2.98 | 3,088,792.0 | -0.77% |
| Oct 28, 2024 | $228.6 | $226.5 | $2.08 | 2,503,183.0 | +0.64% |
| Oct 25, 2024 | $234.6 | $225.2 | $9.32 | 6,262,555.0 | -3.08% |
| Oct 24, 2024 | $234.4 | $221.0 | $13.40 | 6,828,175.0 | +5.71% |
| Oct 23, 2024 | $221.8 | $216.7 | $5.09 | 5,072,596.0 | +0.89% |
| Oct 22, 2024 | $221.1 | $218.7 | $2.41 | 5,750,214.0 | -1.69% |
| Oct 21, 2024 | $223.9 | $221.3 | $2.62 | 4,541,340.0 | -0.20% |
| Oct 18, 2024 | $223.4 | $220.9 | $2.54 | 3,212,961.0 | +0.57% |
| Oct 17, 2024 | $222.7 | $219.9 | $2.83 | 2,995,059.0 | +1.00% |
| Oct 16, 2024 | $220.7 | $216.1 | $4.60 | 2,666,191.0 | +1.26% |
| Oct 15, 2024 | $218.3 | $215.6 | $2.69 | 3,470,259.0 | +0.52% |
| Oct 14, 2024 | $216.2 | $213.7 | $2.52 | 2,240,265.0 | +1.35% |
| Oct 11, 2024 | $213.8 | $212.2 | $1.67 | 1,721,454.0 | +0.75% |
| Oct 10, 2024 | $215.2 | $210.9 | $4.24 | 2,547,534.0 | -0.30% |
| Oct 09, 2024 | $213.5 | $210.5 | $2.96 | 2,175,253.0 | +0.44% |
| Oct 08, 2024 | $212.2 | $208.7 | $3.54 | 3,038,828.0 | +1.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $227.3 | $222.6 | $4.71 | 6,152,652.0 | +1.60% |
| 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% |
T Mobile Us Inc Stock (TMUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $161.2 | $150.3 | $10.90 | 88,108,016.0 | +6.57% |
| Nov, 2023 | $150.7 | $143.4 | $7.25 | 78,788,273.0 | +4.58% |
| Oct, 2023 | $144.2 | $135.8 | $8.41 | 100,935,466.0 | +2.72% |
| Sep, 2023 | $144.9 | $132.4 | $12.53 | 109,648,593.0 | +2.79% |
| Aug, 2023 | $139.9 | $131.5 | $8.42 | 86,734,041.0 | -1.10% |
| Jul, 2023 | $142.8 | $137.2 | $5.65 | 98,532,306.0 | -0.81% |
| Jun, 2023 | $139.2 | $124.9 | $14.28 | 170,173,753.0 | +1.20% |
| May, 2023 | $144.9 | $133.7 | $11.23 | 131,827,782.0 | -4.62% |
| Apr, 2023 | $151.7 | $142.8 | $8.89 | 99,785,730.0 | -0.65% |
| Mar, 2023 | $146.6 | $139.0 | $7.63 | 125,821,844.0 | +1.87% |
| Feb, 2023 | $152.2 | $140.2 | $11.90 | 96,987,988.0 | -4.78% |
| Jan, 2023 | $150.6 | $136.3 | $14.31 | 108,118,516.0 | +6.65% |
T Mobile Us Inc Stock (TMUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $153.4 | $137.7 | $15.64 | 105,921,408.0 | -7.57% |
| Nov, 2022 | $154.4 | $143.1 | $11.30 | 109,559,833.0 | -0.07% |
| Oct, 2022 | $152.1 | $129.6 | $22.52 | 121,197,790.0 | +12.96% |
| Sep, 2022 | $147.5 | $130.4 | $17.10 | 107,239,419.0 | -6.80% |
| Aug, 2022 | $148.0 | $141.4 | $6.65 | 76,321,656.0 | +0.63% |
| Jul, 2022 | $143.5 | $130.5 | $12.96 | 82,529,738.0 | +6.33% |
| Jun, 2022 | $139.0 | $121.8 | $17.22 | 93,676,837.0 | +0.94% |
| May, 2022 | $134.4 | $120.9 | $13.48 | 96,408,020.0 | +8.24% |
| Apr, 2022 | $135.2 | $122.7 | $12.43 | 103,812,684.0 | -4.06% |
| Mar, 2022 | $129.6 | $116.9 | $12.66 | 117,159,445.0 | +4.17% |
| Feb, 2022 | $128.4 | $106.8 | $21.64 | 109,637,026.0 | +13.90% |
| Jan, 2022 | $118.2 | $101.5 | $16.72 | 125,559,115.0 | -6.73% |
0.18%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):