T-Mobile US, Inc. - Common Stock (TMUS)
264.65
-8.18 (-3.00%)
T-Mobile US is a prominent telecommunications company that provides a wide range of wireless voice, messaging, and data services to consumers and businesses across the United States
Known for its innovative offerings and competitive pricing, the company operates a robust 4G and 5G network infrastructure, enabling customers to access high-speed mobile connectivity. T-Mobile focuses on customer experience and strives to deliver flexibility through various plans, devices, and value-added services, which include entertainment and international roaming options. With a commitment to making wireless communications accessible and affordable, T-Mobile has established itself as a key player in the evolving mobile telecommunications landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 273.11 | 274.95 | 264.45 | 264.65 | 4,691,971 | 264.65 |
| 3/03/2025 | 269.29 | 276.49 | 269.29 | 272.83 | 4,023,025 | 272.83 |
| 2/28/2025 | 266.27 | 269.99 | 263.89 | 269.69 | 4,721,104 | 269.69 |
| 2/27/2025 | 263.23 | 266.29 | 262.14 | 264.17 | 3,561,199 | 263.29 |
| 2/26/2025 | 266.17 | 267.50 | 261.96 | 263.58 | 4,472,952 | 262.70 |
| 2/25/2025 | 269.23 | 272.70 | 268.28 | 270.54 | 3,514,468 | 269.64 |
| 2/24/2025 | 267.97 | 273.40 | 267.56 | 268.13 | 4,137,458 | 267.24 |
| 2/21/2025 | 265.43 | 267.66 | 263.50 | 265.17 | 3,554,400 | 264.29 |
| 2/20/2025 | 263.00 | 265.75 | 262.16 | 265.40 | 2,794,685 | 264.52 |
| 2/19/2025 | 262.70 | 264.25 | 259.83 | 263.35 | 3,787,674 | 262.47 |
| 2/18/2025 | 270.00 | 270.75 | 262.55 | 263.21 | 3,878,317 | 262.33 |
| 2/14/2025 | 266.69 | 271.41 | 264.40 | 270.81 | 4,835,556 | 269.91 |
| 2/13/2025 | 255.05 | 266.00 | 255.00 | 265.08 | 3,859,496 | 264.20 |
| 2/12/2025 | 256.39 | 259.59 | 255.16 | 255.28 | 3,219,519 | 254.43 |
| 2/11/2025 | 255.12 | 259.46 | 253.35 | 258.70 | 2,597,552 | 257.84 |
| 2/10/2025 | 254.93 | 256.48 | 251.25 | 255.83 | 4,883,798 | 254.98 |
| 2/07/2025 | 247.50 | 250.50 | 246.10 | 246.24 | 3,434,764 | 245.42 |
| 2/06/2025 | 243.61 | 247.60 | 243.42 | 247.17 | 3,271,427 | 246.35 |
| 2/05/2025 | 237.85 | 242.70 | 237.63 | 242.43 | 3,130,815 | 241.62 |
| 2/04/2025 | 236.31 | 240.84 | 235.39 | 237.25 | 3,284,263 | 236.46 |
| 2/03/2025 | 235.94 | 238.35 | 232.60 | 238.10 | 3,718,646 | 237.31 |
| 1/31/2025 | 234.50 | 235.48 | 231.00 | 232.97 | 3,338,012 | 232.19 |
| 1/30/2025 | 239.21 | 240.84 | 233.97 | 234.37 | 4,204,214 | 233.59 |
| 1/29/2025 | 238.00 | 241.40 | 233.23 | 235.15 | 8,854,323 | 234.37 |
| 1/28/2025 | 220.21 | 224.16 | 218.80 | 221.14 | 3,968,569 | 220.40 |
| 1/27/2025 | 216.79 | 223.33 | 216.79 | 221.43 | 4,150,103 | 220.69 |
| 1/24/2025 | 216.85 | 218.60 | 215.74 | 218.57 | 3,118,514 | 217.84 |
| 1/23/2025 | 218.66 | 219.41 | 215.37 | 216.04 | 3,627,294 | 215.32 |
| 1/22/2025 | 219.19 | 220.86 | 218.08 | 218.18 | 4,124,229 | 217.45 |
| 1/21/2025 | 218.24 | 220.28 | 218.13 | 219.49 | 3,699,713 | 218.76 |
| 1/17/2025 | 219.21 | 219.50 | 217.63 | 218.97 | 4,259,867 | 218.24 |
| 1/16/2025 | 213.38 | 216.74 | 213.38 | 215.75 | 2,411,246 | 215.03 |
| 1/15/2025 | 216.14 | 217.56 | 213.88 | 214.20 | 3,116,240 | 213.49 |
| 1/14/2025 | 213.43 | 214.63 | 211.34 | 214.18 | 3,536,656 | 213.47 |
| 1/13/2025 | 211.33 | 215.41 | 210.71 | 213.46 | 3,645,013 | 212.75 |
| 1/10/2025 | 212.63 | 213.44 | 209.82 | 211.30 | 4,175,489 | 210.60 |
| 1/08/2025 | 214.23 | 215.76 | 212.19 | 215.52 | 3,270,030 | 214.80 |
| 1/07/2025 | 211.38 | 215.43 | 211.38 | 212.34 | 5,038,500 | 211.63 |
| 1/06/2025 | 213.45 | 215.00 | 208.39 | 212.38 | 5,639,110 | 211.67 |
| 1/03/2025 | 221.15 | 221.35 | 218.87 | 219.11 | 2,738,189 | 218.38 |
| 1/02/2025 | 222.18 | 222.52 | 218.65 | 219.53 | 2,850,698 | 218.80 |
| 12/31/2024 | 220.66 | 0.00 | 220.73 | 220.73 | 0 | 220.00 |
| 12/30/2024 | 222.77 | 223.02 | 219.22 | 220.66 | 2,161,888 | 219.93 |
| 12/27/2024 | 222.10 | 224.06 | 221.26 | 223.02 | 2,150,130 | 222.28 |
| 12/26/2024 | 221.00 | 224.67 | 220.53 | 223.68 | 1,902,939 | 222.94 |
| 12/24/2024 | 221.80 | 223.70 | 221.19 | 223.01 | 1,411,844 | 222.27 |
| 12/23/2024 | 219.89 | 222.41 | 217.89 | 221.66 | 3,081,601 | 220.92 |
| 12/20/2024 | 218.00 | 221.47 | 217.99 | 220.31 | 9,116,097 | 219.58 |
| 12/19/2024 | 220.06 | 221.75 | 218.24 | 218.85 | 2,511,329 | 218.12 |
| 12/18/2024 | 219.40 | 223.20 | 219.32 | 220.69 | 5,198,971 | 219.96 |
| 12/17/2024 | 229.32 | 229.70 | 218.92 | 220.71 | 7,729,113 | 219.97 |
| 12/16/2024 | 233.09 | 233.33 | 228.37 | 229.47 | 4,546,416 | 228.71 |
| 12/13/2024 | 232.80 | 232.80 | 230.73 | 231.94 | 2,895,595 | 231.17 |
| 12/12/2024 | 231.13 | 233.94 | 230.02 | 233.27 | 4,066,959 | 232.49 |
| 12/11/2024 | 233.19 | 236.82 | 233.03 | 234.34 | 3,392,292 | 233.56 |
| 12/10/2024 | 234.84 | 235.62 | 230.61 | 233.50 | 5,352,869 | 232.72 |
| 12/09/2024 | 242.99 | 243.84 | 228.09 | 228.86 | 6,265,079 | 228.10 |
| 12/06/2024 | 244.15 | 245.56 | 243.57 | 243.78 | 2,177,436 | 242.97 |
| 12/05/2024 | 243.00 | 245.05 | 242.03 | 243.94 | 2,699,945 | 243.13 |