• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    T-Mobile US, Inc. - Common Stock (NQ:TMUS)

    204.37 -5.68 (-2.70%)
    Streaming Delayed Price Updated: 11:15 AM EST, Nov 3, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 209.29 211.84 207.64 210.05 4,956,521 -0.60(-0.28%)
    Oct 30, 2025 215.22 215.98 209.58 210.65 6,323,183 -4.36(-2.03%)
    Oct 29, 2025 220.54 221.37 212.12 215.01 8,834,430 -4.98(-2.26%)
    Oct 28, 2025 218.92 222.83 218.25 219.99 4,467,461 -0.69(-0.31%)
    Oct 27, 2025 216.98 221.64 215.55 220.68 5,967,639 +2.91(+1.34%)
    Oct 24, 2025 220.01 220.22 215.60 217.77 5,884,441 -2.22(-1.01%)
    Oct 23, 2025 225.75 225.93 215.82 219.99 9,825,904 -7.41(-3.26%)
    Oct 22, 2025 225.43 227.89 218.77 227.40 6,669,350 -1.68(-0.73%)
    Oct 21, 2025 230.09 230.51 227.64 229.08 3,580,097 -1.01(-0.44%)
    Oct 20, 2025 228.93 230.54 226.40 230.09 4,561,030 +0.76(+0.33%)
    Oct 17, 2025 227.15 229.95 226.68 229.33 3,446,590 +2.88(+1.27%)
    Oct 16, 2025 229.79 230.07 225.25 226.45 4,217,706 -0.20(-0.09%)
    Oct 15, 2025 229.18 229.53 226.37 226.65 3,286,306 -2.77(-1.21%)
    Oct 14, 2025 230.00 230.65 226.98 229.42 3,894,117 +4.36(+1.94%)
    Oct 13, 2025 228.87 229.98 224.06 225.06 4,697,860 -3.73(-1.63%)
    Oct 10, 2025 227.24 231.02 225.84 228.79 5,106,316 +2.58(+1.14%)
    Oct 09, 2025 226.37 228.07 225.00 226.21 3,302,936 -0.37(-0.16%)
    Oct 08, 2025 226.70 226.88 224.39 226.58 4,059,974 -1.10(-0.48%)
    Oct 07, 2025 225.00 228.94 223.58 227.68 3,942,701 +2.72(+1.21%)
    Oct 06, 2025 228.57 229.06 222.26 224.96 6,171,097 -5.31(-2.31%)
    Oct 03, 2025 230.02 230.82 227.11 230.27 3,767,405 +0.13(+0.06%)
    Oct 02, 2025 232.54 233.26 229.72 230.14 4,325,532 -3.12(-1.34%)
    Oct 01, 2025 239.40 240.95 231.56 233.26 5,206,408 -6.12(-2.56%)
    Sep 30, 2025 237.96 240.44 237.80 239.38 4,383,040 +1.42(+0.60%)
    Sep 29, 2025 237.46 239.82 237.07 237.96 3,835,798 +0.49(+0.21%)
    Sep 26, 2025 238.99 240.26 236.64 237.47 2,548,898 -0.47(-0.20%)
    Sep 25, 2025 240.17 242.31 237.24 237.94 3,823,408 -0.46(-0.19%)
    Sep 24, 2025 238.19 242.37 236.99 238.40 3,683,656 -1.09(-0.46%)
    Sep 23, 2025 236.60 240.78 234.76 239.49 4,667,980 +2.05(+0.86%)
    Sep 22, 2025 237.03 240.32 235.11 237.44 4,686,750 -0.68(-0.29%)
    Sep 19, 2025 238.82 239.79 236.44 238.12 7,542,168 -0.71(-0.30%)
    Sep 18, 2025 237.53 240.74 237.21 238.83 3,545,531 -0.62(-0.26%)
    Sep 17, 2025 238.90 240.82 238.33 239.45 3,422,026 +1.83(+0.77%)
    Sep 16, 2025 239.88 240.15 236.15 237.62 3,639,117 -2.12(-0.88%)
    Sep 15, 2025 241.39 244.24 238.41 239.74 3,062,597 -1.98(-0.82%)
    Sep 12, 2025 240.09 242.82 239.68 241.72 3,085,773 +0.33(+0.14%)
    Sep 11, 2025 240.24 242.34 239.52 241.39 4,321,700 +1.01(+0.42%)
    Sep 10, 2025 241.89 242.90 238.50 240.38 4,942,122 -2.34(-0.96%)
    Sep 09, 2025 242.53 243.72 240.84 242.72 3,651,244 -0.18(-0.07%)
    Sep 08, 2025 241.13 247.25 237.40 242.90 6,312,824 -9.86(-3.90%)
    Sep 05, 2025 252.83 255.74 251.61 252.76 3,294,252 +0.64(+0.25%)
    Sep 04, 2025 254.21 256.69 250.75 252.12 3,449,261 -0.54(-0.21%)
    Sep 03, 2025 253.31 254.41 251.32 252.66 3,844,844 -3.23(-1.26%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.