TMUS - T-Mobile US, Inc.
220.54
0.830 0.376%
Share volume: 5,289,846
Last Updated: 03-05-2026
Communication/Telephone Communications:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$219.71
0.83
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $218.19 | $218.19 | $221.80 | $221.80 | $216.98 | $216.98 | $220.54 | $220.54 | 5,289,846 | $5,289,846.00 |
| 03-04-2026 | $217.74 | $217.74 | $222.09 | $222.09 | $217.07 | $217.07 | $219.71 | $219.71 | 7,407,602 | $7,407,602.00 |
| 03-03-2026 | $214.61 | $214.61 | $219.57 | $219.57 | $214.00 | $214.00 | $218.53 | $218.53 | 5,904,342 | $5,904,342.00 |
| 03-02-2026 | $217.00 | $217.00 | $219.34 | $219.34 | $213.75 | $213.75 | $216.11 | $216.11 | 5,413,823 | $5,413,823.00 |
| 02-27-2026 | $213.43 | $213.43 | $217.36 | $217.36 | $212.67 | $212.67 | $217.09 | $217.09 | 6,916,410 | $6,916,410.00 |
| 02-26-2026 | $218.19 | $217.15 | $218.50 | $217.45 | $212.17 | $211.15 | $213.15 | $212.13 | 6,626,603 | $6,626,603.00 |
| 02-25-2026 | $221.23 | $221.23 | $223.56 | $223.56 | $218.10 | $218.10 | $218.66 | $218.66 | 4,793,858 | $4,793,858.00 |
| 02-24-2026 | $221.13 | $221.13 | $224.75 | $224.75 | $220.27 | $220.27 | $221.98 | $221.98 | 6,832,431 | $6,832,431.00 |
| 02-23-2026 | $217.14 | $217.14 | $220.97 | $220.97 | $216.84 | $216.84 | $219.95 | $219.95 | 5,272,411 | $5,272,411.00 |
| 02-20-2026 | $214.31 | $214.31 | $215.97 | $215.97 | $212.05 | $212.05 | $215.46 | $215.46 | 5,430,100 | $5,430,100.00 |