T-Mobile US (TMUS) went public on April 19, 2007, when it opened at a split-adjusted price of $40.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $265.95 | $268.70 | $262.42 | $264.56 | 5,994,847 |
March 2025 | $269.29 | $276.49 | $248.26 | $266.71 | 87,958,314 |
February 2025 | $235.15 | $272.49 | $231.83 | $269.69 | 70,676,718 |
January 2025 | $221.44 | $240.60 | $207.70 | $232.19 | 79,786,285 |
December 2024 | $246.12 | $246.99 | $217.06 | $219.99 | 79,812,325 |
November 2024 | $221.46 | $247.32 | $221.06 | $246.12 | 65,490,744 |
October 2024 | $203.88 | $232.94 | $201.37 | $221.62 | 82,950,241 |
September 2024 | $198.23 | $206.72 | $191.28 | $204.93 | 85,226,350 |
August 2024 | $180.03 | $203.20 | $179.97 | $197.35 | 86,763,953 |
July 2024 | $175.79 | $183.54 | $171.98 | $180.43 | 84,445,462 |
June 2024 | $172.73 | $180.82 | $169.44 | $174.39 | 130,494,448 |
May 2024 | $162.21 | $173.50 | $159.36 | $173.19 | 101,015,700 |
April 2024 | $160.95 | $162.89 | $156.93 | $161.89 | 92,285,303 |
March 2024 | $160.43 | $166.29 | $156.63 | $160.95 | 94,081,040 |
February 2024 | $158.36 | $162.56 | $156.38 | $161.03 | 81,817,509 |
January 2024 | $157.47 | $162.99 | $156.65 | $158.36 | 109,124,250 |
December 2023 | $147.61 | $158.32 | $147.61 | $157.47 | 88,880,462 |
November 2023 | $141.40 | $147.99 | $140.25 | $147.77 | 79,473,699 |
October 2023 | $136.83 | $141.04 | $132.82 | $140.68 | 101,896,709 |
September 2023 | $134.03 | $141.73 | $129.48 | $136.96 | 110,158,537 |
August 2023 | $135.06 | $136.80 | $128.57 | $133.24 | 87,225,769 |
July 2023 | $135.85 | $139.68 | $134.16 | $134.73 | 98,188,070 |
June 2023 | $134.33 | $136.13 | $122.16 | $135.83 | 172,997,090 |
May 2023 | $141.34 | $141.74 | $130.76 | $134.22 | 136,117,794 |
April 2023 | $141.80 | $148.31 | $139.62 | $140.72 | 99,785,958 |
