T-Mobile US (TMUS) went public on April 19, 2007, when it opened at a split-adjusted price of $40.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $202.25 | $202.69 | $199.03 | $199.58 | 3,826,100 |
December 2025 | $208.97 | $211.81 | $194.01 | $203.04 | 111,059,100 |
November 2025 | $208.28 | $217.25 | $198.43 | $209.01 | 99,387,200 |
October 2025 | $238.22 | $239.76 | $206.62 | $209.01 | 116,416,000 |
September 2025 | $250.46 | $257.38 | $233.60 | $238.20 | 85,573,000 |
August 2025 | $238.41 | $259.36 | $233.58 | $250.75 | 82,101,300 |
July 2025 | $236.40 | $249.63 | $223.38 | $236.40 | 91,556,200 |
June 2025 | $237.55 | $245.46 | $218.15 | $236.25 | 103,986,800 |
May 2025 | $242.31 | $251.09 | $229.44 | $240.16 | 84,469,500 |
April 2025 | $262.74 | $269.31 | $227.86 | $243.97 | 111,331,900 |
March 2025 | $266.04 | $273.15 | $245.26 | $263.49 | 87,956,600 |
February 2025 | $232.32 | $269.20 | $229.03 | $266.43 | 70,674,500 |
January 2025 | $218.77 | $237.69 | $205.19 | $229.39 | 79,784,800 |
December 2024 | $243.15 | $244.01 | $214.44 | $217.34 | 79,808,600 |
November 2024 | $218.79 | $244.34 | $218.39 | $243.15 | 65,488,600 |
October 2024 | $201.42 | $230.13 | $198.94 | $218.94 | 82,948,800 |
September 2024 | $195.84 | $204.23 | $188.97 | $202.46 | 85,225,300 |
August 2024 | $177.85 | $200.75 | $177.80 | $194.96 | 86,765,300 |
July 2024 | $173.67 | $181.32 | $169.90 | $178.25 | 84,442,900 |
June 2024 | $170.65 | $178.64 | $167.40 | $172.29 | 128,625,500 |
May 2024 | $160.25 | $171.41 | $157.44 | $171.10 | 101,013,200 |
April 2024 | $159.01 | $160.93 | $155.03 | $159.93 | 92,284,800 |
March 2024 | $158.49 | $164.29 | $154.74 | $159.01 | 94,079,800 |
February 2024 | $156.45 | $160.60 | $154.49 | $159.09 | 81,816,100 |
January 2024 | $155.57 | $161.03 | $154.76 | $156.45 | 109,123,500 |
