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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$134.85$162.752,080,600——
2020-12-30$133.28$160.861,673,100——
2020-12-29$133.14$160.691,672,500——
2020-12-28$133.00$160.522,569,100——
2020-12-24$132.92$160.43901,100——
2020-12-23$132.23$159.592,152,300——
2020-12-22$132.25$159.623,061,300——
2020-12-21$130.22$157.173,259,400——
2020-12-18$131.92$159.228,782,600——
2020-12-17$130.01$156.914,132,200——
2020-12-16$129.81$156.673,262,000——
2020-12-15$130.00$156.902,896,000——
2020-12-14$129.36$156.135,296,700——
2020-12-11$131.23$158.392,405,300——
2020-12-10$130.56$157.584,164,500——
2020-12-09$131.12$158.253,660,500——
2020-12-08$133.15$160.702,442,900——
2020-12-07$132.96$160.472,637,400——
2020-12-04$131.80$159.072,029,200——
2020-12-03$131.19$158.343,587,800——
2020-12-02$133.14$160.692,926,700——
2020-12-01$133.73$161.403,967,100——
2020-11-30$132.94$160.455,746,000——
2020-11-27$131.90$159.192,278,400——
2020-11-25$128.74$155.383,562,700——
2020-11-24$128.06$154.564,692,200——
2020-11-23$127.88$154.344,177,200——
2020-11-20$129.68$156.514,387,800——
2020-11-19$129.19$155.922,427,000——
2020-11-18$127.85$154.313,222,900——
2020-11-17$129.00$155.693,648,500——
2020-11-16$128.65$155.273,444,500——
2020-11-13$128.23$154.763,397,600——
2020-11-12$126.81$153.053,557,800——
2020-11-11$125.15$151.053,931,600——
2020-11-10$121.72$146.914,454,400——
2020-11-09$122.78$148.196,190,600——
2020-11-06$123.56$149.138,931,300——
2020-11-05$117.26$141.527,669,700——
2020-11-04$116.02$140.035,025,900——
2020-11-03$111.12$134.113,341,400——
2020-11-02$110.39$133.233,145,000——
2020-10-30$109.57$132.244,040,500——
2020-10-29$109.51$132.172,895,900——
2020-10-28$109.80$132.523,661,800——
2020-10-27$112.82$136.172,628,900——
2020-10-26$111.78$134.912,764,700——
2020-10-23$112.38$135.632,269,300——
2020-10-22$111.64$134.743,604,500——
2020-10-21$112.42$135.683,029,700——
2020-10-20$113.07$136.472,745,000——
2020-10-19$112.75$136.083,037,500——
2020-10-16$114.96$138.753,761,400——
2020-10-15$115.30$139.163,287,400——
2020-10-14$116.67$140.816,618,700——
2020-10-13$121.57$146.735,326,500——
2020-10-12$120.07$144.926,498,700——
2020-10-09$117.23$141.493,340,100——
2020-10-08$115.49$139.392,254,800——
2020-10-07$114.22$137.863,367,400——
2020-10-06$112.45$135.723,335,500——
2020-10-05$114.80$138.562,657,000——
2020-10-02$113.41$136.884,014,900——
2020-10-01$115.73$139.684,306,500——
2020-09-30$114.36$138.025,174,400——
2020-09-29$113.52$137.013,221,100——
2020-09-28$114.24$137.885,850,900——
2020-09-25$112.02$135.205,134,700——
2020-09-24$110.55$133.434,184,700——
2020-09-23$109.00$131.563,542,000——
2020-09-22$112.39$135.654,332,100——
2020-09-21$110.57$133.454,562,600——
2020-09-18$110.72$133.638,822,900——
2020-09-17$111.91$135.075,859,000——
2020-09-16$113.76$137.305,758,900——
2020-09-15$115.93$139.924,821,500——
2020-09-14$112.27$135.503,939,000——
2020-09-11$111.58$134.673,098,100——
2020-09-10$111.72$134.843,862,000——
2020-09-09$113.20$136.624,024,200——
2020-09-08$111.57$134.665,686,500——
2020-09-04$114.29$137.944,691,000——
2020-09-03$114.84$138.604,411,900——
2020-09-02$118.88$143.483,600,400——
2020-09-01$116.90$141.092,938,100——
2020-08-31$116.68$140.823,926,100——
2020-08-28$116.26$140.322,797,900——
2020-08-27$115.24$139.092,464,800——
2020-08-26$116.19$140.232,953,400——
2020-08-25$115.41$139.292,322,300——
2020-08-24$115.26$139.112,713,500——
2020-08-21$115.01$138.812,841,000——
2020-08-20$115.40$139.282,268,800——
2020-08-19$115.14$138.972,700,400——
2020-08-18$116.02$140.032,363,300——
2020-08-17$116.87$141.053,308,700——
2020-08-14$115.49$139.392,027,600——
2020-08-13$115.37$139.243,030,500——
2020-08-12$115.25$139.103,512,200——
2020-08-11$113.59$137.104,763,100——
2020-08-10$116.07$140.094,812,500——
2020-08-07$115.09$138.9113,771,200——
2020-08-06$108.10$130.474,016,600——
2020-08-05$107.90$130.233,112,500——
2020-08-04$108.39$130.822,991,200——
2020-08-03$106.88$129.004,548,000——
2020-07-31$107.38$129.604,119,200——
2020-07-30$105.48$127.312,689,400——
2020-07-29$105.78$127.673,606,200——
2020-07-28$104.52$126.153,670,000——
2020-07-27$105.62$127.487,958,900——
2020-07-24$104.93$126.644,990,000——
2020-07-23$104.51$126.146,640,800——
2020-07-22$104.93$126.644,655,300——
2020-07-21$105.58$127.433,602,400——
2020-07-20$106.14$128.103,632,400——
2020-07-17$105.35$127.154,009,300——
2020-07-16$104.49$126.115,751,200——
2020-07-15$104.92$126.634,476,300——
2020-07-14$105.39$127.207,881,900——
2020-07-13$104.52$126.155,752,500——
2020-07-10$107.05$129.204,557,900——
2020-07-09$106.17$128.143,956,600——
2020-07-08$106.61$128.674,300,400——
2020-07-07$105.80$127.695,572,500——
2020-07-06$106.78$128.885,256,500——
2020-07-02$106.01$127.956,411,900——
2020-07-01$106.13$128.099,599,900——
2020-06-30$104.15$125.7010,833,800——
2020-06-29$105.96$127.899,096,800——
2020-06-26$105.20$126.9725,367,800——
2020-06-25$110.19$132.9955,407,300——
2020-06-24$108.43$130.8766,903,100——
2020-06-23$107.16$129.3322,929,100——
2020-06-22$106.60$128.665,090,500——
2020-06-19$106.90$129.029,268,300——
2020-06-18$106.39$128.414,698,900——
2020-06-17$102.63$123.873,757,400——
2020-06-16$102.89$124.185,766,100——
2020-06-15$104.68$126.343,842,000——
2020-06-12$102.31$123.485,289,300——
2020-06-11$100.89$121.777,689,300——
2020-06-10$105.79$127.686,273,500——
2020-06-09$103.19$124.545,037,000——
2020-06-08$104.46$126.085,043,500——
2020-06-05$101.13$122.063,957,900——
2020-06-04$100.17$120.902,534,100——
2020-06-03$101.21$122.153,756,300——
2020-06-02$100.41$121.194,720,200——
2020-06-01$99.70$120.332,903,300——
2020-05-29$100.04$120.749,777,300——
2020-05-28$99.22$119.755,457,700——
2020-05-27$97.20$117.314,540,400——
2020-05-26$95.57$115.355,007,200——
2020-05-22$95.80$115.624,849,300——
2020-05-21$94.39$113.925,586,900——
2020-05-20$98.14$118.455,978,700——
2020-05-19$98.60$119.0021,394,500——
2020-05-18$101.90$122.996,383,600——
2020-05-15$97.32$117.466,715,500——
2020-05-14$94.91$114.553,990,100——
2020-05-13$92.78$111.983,256,900——
2020-05-12$94.61$114.193,773,600——
2020-05-11$96.72$116.733,732,800——
2020-05-08$98.52$118.914,851,100——
2020-05-07$95.29$115.0110,442,000——
2020-05-06$86.59$104.513,840,900——
2020-05-05$88.97$107.383,020,100——
2020-05-04$88.96$107.374,212,200——
2020-05-01$86.20$104.043,162,000——
2020-04-30$87.80$105.973,938,100——
2020-04-29$89.31$107.793,110,700——
2020-04-28$87.94$106.143,356,500——
2020-04-27$90.91$109.723,726,300——
2020-04-24$90.80$109.593,564,100——
2020-04-23$90.34$109.034,537,100——
2020-04-22$90.16$108.824,261,100——
2020-04-21$87.22$105.273,946,400——
2020-04-20$89.94$108.553,508,700——
2020-04-17$90.99$109.823,847,500——
2020-04-16$90.27$108.954,796,400——
2020-04-15$88.54$106.865,804,000——
2020-04-14$89.62$108.174,787,100——
2020-04-13$86.17$104.003,955,700——
2020-04-09$85.90$103.685,770,900——
2020-04-08$86.85$104.823,831,600——
2020-04-07$86.51$104.414,410,100——
2020-04-06$86.09$103.905,256,300——
2020-04-03$81.98$98.948,378,500——
2020-04-02$84.41$101.8822,956,100——
2020-04-01$85.13$102.7511,018,800——
2020-03-31$83.90$101.266,920,600——
2020-03-30$83.12$100.325,625,200——
2020-03-27$81.72$98.634,309,600——
2020-03-26$84.63$102.144,821,300——
2020-03-25$79.17$95.556,252,700——
2020-03-24$78.65$94.935,929,100——
2020-03-23$75.70$91.368,328,800——
2020-03-20$74.55$89.986,836,600——
2020-03-19$79.45$95.898,906,200——
2020-03-18$74.32$89.7011,114,200——
2020-03-17$78.35$94.567,609,100——
2020-03-16$76.53$92.376,787,700——
2020-03-13$85.39$103.067,401,700——
2020-03-12$76.76$92.649,075,300——
2020-03-11$86.45$104.348,840,300——
2020-03-10$84.98$102.576,713,600——
2020-03-09$79.75$96.257,946,600——
2020-03-06$87.86$106.045,978,500——
2020-03-05$89.86$108.454,941,300——
2020-03-04$93.81$113.225,222,200——
2020-03-03$89.37$107.865,702,000——
2020-03-02$93.29$112.595,160,600——
2020-02-28$90.16$108.826,957,600——
2020-02-27$91.24$110.125,856,400——
2020-02-26$93.65$113.034,371,300——
2020-02-25$94.58$114.155,117,500——
2020-02-24$96.37$116.314,700,900——
2020-02-21$98.57$118.9712,101,000——
2020-02-20$99.50$120.096,350,400——
2020-02-19$100.49$121.286,091,300——
2020-02-18$99.88$120.557,460,100——
2020-02-14$96.48$116.443,045,900——
2020-02-13$95.14$114.835,490,500——
2020-02-12$95.67$115.478,915,500——
2020-02-11$94.49$114.0425,874,400——
2020-02-10$84.53$102.023,423,100——
2020-02-07$85.44$103.126,740,600——
2020-02-06$82.77$99.902,976,200——
2020-02-05$81.79$98.712,758,800——
2020-02-04$81.51$98.384,597,800——
2020-02-03$79.46$95.902,873,600——
2020-01-31$79.19$95.582,863,600——
2020-01-30$80.94$97.692,352,700——
2020-01-29$80.26$96.872,602,400——
2020-01-28$81.66$98.562,395,000——
2020-01-27$80.72$97.421,934,600——
2020-01-24$81.58$98.461,596,500——
2020-01-23$82.18$99.191,754,900——
2020-01-22$82.49$99.561,672,500——
2020-01-21$82.03$99.003,612,000——
2020-01-17$82.15$99.153,559,600——
2020-01-16$81.44$98.293,109,300——
2020-01-15$80.27$96.881,612,300——
2020-01-14$79.80$96.312,050,100——
2020-01-13$79.40$95.832,283,400——
2020-01-10$79.00$95.352,224,800——
2020-01-09$79.81$96.332,981,900——
2020-01-08$79.42$95.853,037,400——
2020-01-07$78.92$95.253,262,400——
2020-01-06$78.62$94.892,675,300——
2020-01-03$78.17$94.351,831,900——
2020-01-02$78.59$94.853,392,700——