NASDAQ:TMUS | Historical Stock Price | T-Mobile US, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.27$22.35$44.35$87.98$174.56$346.312007-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.42$94.651,714,900——
2019-12-30$78.08$94.242,342,000——
2019-12-27$77.24$93.221,310,000——
2019-12-26$77.40$93.421,240,900——
2019-12-24$77.32$93.32470,100——
2019-12-23$76.96$92.891,709,400——
2019-12-20$77.40$93.425,944,300——
2019-12-19$77.22$93.202,991,900——
2019-12-18$76.31$92.104,106,300——
2019-12-17$75.49$91.113,603,800——
2019-12-16$75.47$91.093,487,900——
2019-12-13$75.47$91.092,725,400——
2019-12-12$74.89$90.392,845,600——
2019-12-11$74.62$90.063,374,000——
2019-12-10$75.02$90.543,080,600——
2019-12-09$75.87$91.574,364,300——
2019-12-06$77.74$93.832,900,300——
2019-12-05$76.94$92.862,820,400——
2019-12-04$78.34$94.551,905,500——
2019-12-03$78.01$94.151,956,600——
2019-12-02$77.64$93.712,881,400——
2019-11-29$78.55$94.80872,900——
2019-11-27$78.98$95.322,081,500——
2019-11-26$78.45$94.682,832,200——
2019-11-25$78.00$94.142,978,200——
2019-11-22$78.59$94.852,896,100——
2019-11-21$77.70$93.781,694,800——
2019-11-20$77.64$93.712,779,400——
2019-11-19$77.16$93.132,332,900——
2019-11-18$78.19$94.374,235,800——
2019-11-15$78.07$94.233,941,400——
2019-11-14$76.84$92.742,881,500——
2019-11-13$77.97$94.102,715,800——
2019-11-12$77.43$93.454,346,000——
2019-11-11$79.62$96.106,388,500——
2019-11-08$80.94$97.691,614,800——
2019-11-07$81.86$98.802,674,200——
2019-11-06$81.86$98.802,705,600——
2019-11-05$81.47$98.331,622,800——
2019-11-04$80.92$97.663,055,800——
2019-11-01$82.47$99.542,585,800——
2019-10-31$82.66$99.762,548,900——
2019-10-30$83.27$100.504,150,000——
2019-10-29$81.77$98.694,154,800——
2019-10-28$82.39$99.443,054,300——
2019-10-25$81.62$98.512,006,100——
2019-10-24$81.48$98.341,884,900——
2019-10-23$81.36$98.201,256,200——
2019-10-22$81.67$98.572,141,800——
2019-10-21$82.09$99.082,899,400——
2019-10-18$81.60$98.493,197,200——
2019-10-17$81.05$97.823,903,800——
2019-10-16$80.01$96.572,261,500——
2019-10-15$79.74$96.241,805,000——
2019-10-14$78.63$94.901,982,300——
2019-10-11$79.53$95.992,070,000——
2019-10-10$78.30$94.502,393,300——
2019-10-09$77.79$93.891,967,200——
2019-10-08$77.61$93.672,308,700——
2019-10-07$78.48$94.721,908,200——
2019-10-04$77.99$94.131,838,400——
2019-10-03$77.03$92.972,321,600——
2019-10-02$76.41$92.223,282,000——
2019-10-01$78.20$94.382,803,500——
2019-09-30$78.77$95.072,191,100——
2019-09-27$77.56$93.613,373,400——
2019-09-26$79.00$95.351,902,600——
2019-09-25$79.81$96.331,957,600——
2019-09-24$79.36$95.783,631,000——
2019-09-23$79.96$96.512,361,200——
2019-09-20$80.59$97.277,141,600——
2019-09-19$81.00$97.762,257,200——
2019-09-18$80.12$96.702,200,400——
2019-09-17$80.21$96.812,851,800——
2019-09-16$79.56$96.022,178,800——
2019-09-13$79.40$95.831,737,700——
2019-09-12$79.69$96.182,005,900——
2019-09-11$79.74$96.242,412,200——
2019-09-10$78.38$94.602,254,200——
2019-09-09$79.13$95.502,514,400——
2019-09-06$79.15$95.532,930,500——
2019-09-05$77.83$93.941,963,000——
2019-09-04$77.61$93.671,876,500——
2019-09-03$77.13$93.091,752,700——
2019-08-30$78.05$94.201,701,100——
2019-08-29$78.01$94.151,389,900——
2019-08-28$77.06$93.012,035,600——
2019-08-27$77.12$93.081,871,900——
2019-08-26$78.06$94.211,735,900——
2019-08-23$76.48$92.312,883,800——
2019-08-22$77.79$93.892,010,900——
2019-08-21$78.18$94.361,221,500——
2019-08-20$77.68$93.751,856,000——
2019-08-19$78.23$94.421,697,300——
2019-08-16$77.75$93.843,094,600——
2019-08-15$77.27$93.262,582,100——
2019-08-14$76.93$92.852,900,800——
2019-08-13$77.62$93.682,541,600——
2019-08-12$76.94$92.861,888,200——
2019-08-09$77.52$93.562,698,600——
2019-08-08$77.90$94.023,023,400——
2019-08-07$76.48$92.313,492,700——
2019-08-06$77.28$93.274,010,400——
2019-08-05$76.19$91.964,046,200——
2019-08-02$77.73$93.815,428,000——
2019-08-01$79.31$95.724,761,400——
2019-07-31$79.73$96.234,596,600——
2019-07-30$81.30$98.125,285,000——
2019-07-29$82.38$99.435,858,900——
2019-07-26$84.25$101.6812,333,200——
2019-07-25$79.91$96.455,501,600——
2019-07-24$80.61$97.2910,198,400——
2019-07-23$78.14$94.313,507,800——
2019-07-22$77.66$93.734,694,700——
2019-07-19$77.43$93.455,311,800——
2019-07-18$77.97$94.106,372,500——
2019-07-17$78.93$95.263,238,100——
2019-07-16$79.04$95.405,234,900——
2019-07-15$79.31$95.726,189,800——
2019-07-12$79.45$95.8963,068,400——
2019-07-11$78.26$94.4510,108,700——
2019-07-10$78.63$94.9014,441,200——
2019-07-09$75.15$90.703,553,000——
2019-07-08$75.63$91.281,667,300——
2019-07-05$76.23$92.001,318,500——
2019-07-03$75.82$91.512,080,900——
2019-07-02$75.48$91.102,871,700——
2019-07-01$74.15$89.492,226,100——
2019-06-28$74.14$89.484,117,800——
2019-06-27$73.29$88.462,319,600——
2019-06-26$73.04$88.154,393,300——
2019-06-25$74.58$90.012,593,900——
2019-06-24$75.54$91.172,123,000——
2019-06-21$75.70$91.365,223,900——
2019-06-20$77.93$94.063,339,500——
2019-06-19$78.28$94.483,377,800——
2019-06-18$76.44$92.264,995,900——
2019-06-17$75.27$90.852,929,000——
2019-06-14$74.90$90.404,813,600——
2019-06-13$74.45$89.864,279,700——
2019-06-12$75.38$90.983,296,200——
2019-06-11$75.46$91.083,822,500——
2019-06-10$76.67$92.543,096,000——
2019-06-07$77.03$92.972,256,600——
2019-06-06$75.95$91.672,671,000——
2019-06-05$76.29$92.081,970,200——
2019-06-04$75.69$91.353,144,700——
2019-06-03$74.20$89.552,941,000——
2019-05-31$73.44$88.645,147,800——
2019-05-30$76.03$91.764,111,900——
2019-05-29$76.13$91.883,540,700——
2019-05-28$75.91$91.625,391,300——
2019-05-24$77.27$93.263,579,500——
2019-05-23$76.01$91.743,887,000——
2019-05-22$76.35$92.153,287,300——
2019-05-21$77.15$93.116,339,000——
2019-05-20$78.29$94.4920,102,700——
2019-05-17$75.37$90.973,619,000——
2019-05-16$75.38$90.984,946,400——
2019-05-15$74.63$90.073,798,200——
2019-05-14$73.60$88.832,987,100——
2019-05-13$73.42$88.613,476,800——
2019-05-10$75.23$90.803,360,500——
2019-05-09$74.25$89.613,319,800——
2019-05-08$72.63$87.662,849,200——
2019-05-07$74.00$89.312,594,800——
2019-05-06$74.46$89.871,875,700——
2019-05-03$74.74$90.212,588,800——
2019-05-02$73.61$88.842,269,300——
2019-05-01$73.58$88.812,941,100——
2019-04-30$72.99$88.093,064,900——
2019-04-29$73.60$88.832,631,300——
2019-04-26$72.92$88.013,561,900——
2019-04-25$72.71$87.763,365,800——
2019-04-24$73.33$88.502,373,500——
2019-04-23$73.75$89.012,180,400——
2019-04-22$73.72$88.981,912,400——
2019-04-18$73.75$89.012,746,800——
2019-04-17$72.46$87.457,576,000——
2019-04-16$74.10$89.432,834,500——
2019-04-15$73.79$89.062,194,500——
2019-04-12$73.71$88.962,858,700——
2019-04-11$73.00$88.112,535,700——
2019-04-10$72.16$87.092,629,900——
2019-04-09$71.42$86.202,866,800——
2019-04-08$71.23$85.974,035,400——
2019-04-05$70.35$84.913,483,100——
2019-04-04$70.05$84.553,037,100——
2019-04-03$69.00$83.283,077,500——
2019-04-02$69.73$84.163,913,300——
2019-04-01$69.97$84.453,808,300——
2019-03-29$69.10$83.405,051,900——
2019-03-28$69.15$83.465,866,500——
2019-03-27$72.24$87.194,989,700——
2019-03-26$73.34$88.522,857,200——
2019-03-25$72.31$87.271,972,400——
2019-03-22$71.90$86.783,265,900——
2019-03-21$72.26$87.212,329,200——
2019-03-20$72.06$86.973,136,200——
2019-03-19$72.59$87.614,188,100——
2019-03-18$73.68$88.932,945,300——
2019-03-15$73.46$88.662,806,200——
2019-03-14$72.34$87.311,653,300——
2019-03-13$72.25$87.201,920,400——
2019-03-12$71.70$86.542,773,200——
2019-03-11$71.47$86.262,493,100——
2019-03-08$70.65$85.273,573,400——
2019-03-07$71.32$86.082,309,300——
2019-03-06$70.78$85.434,375,400——
2019-03-05$71.41$86.191,725,600——
2019-03-04$71.65$86.482,439,400——
2019-03-01$72.34$87.311,883,600——
2019-02-28$72.21$87.153,072,600——
2019-02-27$72.12$87.042,742,600——
2019-02-26$72.53$87.542,915,400——
2019-02-25$73.05$88.172,400,400——
2019-02-22$73.20$88.352,522,000——
2019-02-21$73.41$88.604,561,200——
2019-02-20$72.75$87.804,476,900——
2019-02-19$72.52$87.533,672,800——
2019-02-15$72.05$86.965,711,300——
2019-02-14$70.50$85.093,200,300——
2019-02-13$69.07$83.364,742,400——
2019-02-12$69.60$84.002,630,700——
2019-02-11$68.44$82.602,644,100——
2019-02-08$68.38$82.534,129,500——
2019-02-07$68.28$82.417,554,600——
2019-02-06$66.94$80.794,334,500——
2019-02-05$66.85$80.685,001,100——
2019-02-04$69.41$83.771,926,200——
2019-02-01$69.63$84.043,117,900——
2019-01-31$69.62$84.035,816,100——
2019-01-30$68.32$82.462,318,300——
2019-01-29$67.78$81.812,340,100——
2019-01-28$67.62$81.612,958,100——
2019-01-25$68.48$82.654,940,400——
2019-01-24$68.66$82.872,849,800——
2019-01-23$67.80$81.831,979,500——
2019-01-22$66.83$80.662,971,200——
2019-01-18$66.96$80.824,766,500——
2019-01-17$66.25$79.963,357,400——
2019-01-16$66.69$80.493,261,000——
2019-01-15$67.14$81.035,366,700——
2019-01-14$67.91$81.962,691,000——
2019-01-11$69.00$83.284,177,300——
2019-01-10$67.96$82.023,230,800——
2019-01-09$67.72$81.734,498,600——
2019-01-08$67.77$81.796,052,700——
2019-01-07$68.44$82.604,786,900——
2019-01-04$67.49$81.465,490,200——
2019-01-03$65.02$78.473,390,700——
2019-01-02$65.26$78.764,418,600——