TMUS - T-Mobile US, Inc.
218.78
1.280 0.585%
Share volume: 3,343,942
Last Updated: 03-10-2026
Communication/Telephone Communications:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$217.50
1.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $217.17 | $217.17 | $219.16 | $219.16 | $216.00 | $216.00 | $218.78 | $218.78 | 3,343,942 | $3,343,942.00 |
| 03-09-2026 | $220.00 | $220.00 | $220.17 | $220.17 | $215.08 | $215.08 | $217.50 | $217.50 | 5,228,853 | $5,228,853.00 |
| 03-06-2026 | $220.35 | $220.35 | $221.92 | $221.92 | $217.98 | $217.98 | $221.57 | $221.57 | 3,536,216 | $3,536,216.00 |
| 03-05-2026 | $218.19 | $218.19 | $221.80 | $221.80 | $216.98 | $216.98 | $220.54 | $220.54 | 5,431,733 | $5,431,733.00 |
| 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 |