T-Mobile US (TMUS) went public on April 19, 2007, when it opened at a split-adjusted price of $39.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $175.19 | $184.00 | $171.18 | $180.12 | 44,870,065 |
July 2026 | $169.67 | $198.86 | $169.35 | $172.71 | 114,248,800 |
June 2026 | $185.26 | $189.89 | $165.66 | $167.73 | 131,984,700 |
May 2026 | $196.32 | $197.21 | $184.10 | $187.53 | 90,048,700 |
April 2026 | $207.30 | $208.19 | $181.03 | $194.45 | 140,249,800 |
March 2026 | $215.83 | $220.89 | $201.85 | $208.90 | 121,796,200 |
February 2026 | $194.63 | $222.47 | $186.24 | $215.92 | 137,101,500 |
January 2026 | $200.20 | $200.63 | $179.52 | $195.21 | 119,934,900 |
December 2025 | $206.85 | $209.66 | $192.04 | $200.98 | 111,059,100 |
November 2025 | $206.16 | $215.05 | $196.41 | $206.89 | 99,387,200 |
October 2025 | $235.80 | $237.33 | $204.52 | $206.89 | 116,416,000 |
September 2025 | $247.92 | $254.77 | $231.23 | $235.78 | 85,573,000 |
August 2025 | $235.99 | $256.72 | $231.20 | $248.20 | 82,101,300 |
July 2025 | $234.00 | $247.09 | $221.11 | $234.00 | 91,556,200 |
June 2025 | $235.14 | $242.97 | $215.93 | $233.85 | 103,986,800 |
May 2025 | $239.85 | $248.54 | $227.11 | $237.72 | 84,469,500 |
April 2025 | $260.07 | $266.57 | $225.54 | $241.49 | 111,331,900 |
March 2025 | $263.34 | $270.38 | $242.77 | $260.81 | 87,956,600 |
February 2025 | $229.96 | $266.47 | $226.70 | $263.73 | 70,674,500 |
January 2025 | $216.55 | $235.28 | $203.10 | $227.06 | 79,784,800 |
December 2024 | $240.68 | $241.53 | $212.27 | $215.13 | 79,808,600 |
November 2024 | $216.56 | $241.86 | $216.17 | $240.68 | 65,488,600 |
October 2024 | $199.37 | $227.79 | $196.92 | $216.72 | 82,948,800 |
September 2024 | $193.85 | $202.15 | $187.05 | $200.40 | 85,225,300 |
August 2024 | $176.05 | $198.71 | $176.00 | $192.98 | 86,765,300 |