| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $222.18 | $271.41 | $208.39 | $270.82 | 116,031,891 |
2024 | $158.00 | $248.15 | $156.91 | $220.73 | 1,093,507,325 |
2023 | $136.38 | $158.85 | $122.57 | $158.00 | 1,305,677,233 |
2022 | $113.58 | $151.47 | $99.60 | $137.37 | 1,264,376,086 |
2021 | $131.77 | $147.37 | $104.69 | $113.80 | 1,167,204,403 |
2020 | $77.25 | $132.46 | $62.19 | $132.31 | 1,363,168,802 |
2019 | $61.57 | $83.46 | $61.26 | $76.80 | 916,137,129 |
2018 | $62.58 | $69.48 | $53.95 | $62.30 | 963,883,853 |
2017 | $56.90 | $67.46 | $53.47 | $62.20 | 1,081,840,639 |
2016 | $38.06 | $57.97 | $32.54 | $56.32 | 975,557,880 |
2015 | $26.54 | $42.53 | $25.91 | $38.31 | 1,087,701,861 |
2014 | $32.35 | $34.77 | $23.76 | $26.38 | 1,227,649,950 |
2013 | $16.24 | $33.40 | $14.84 | $32.95 | 1,236,784,359 |
2012 | $14.47 | $23.56 | $8.98 | $16.14 | 1,004,565,418 |
2011 | $20.72 | $30.51 | $12.19 | $14.09 | 768,322,071 |
2010 | $12.57 | $21.00 | $8.96 | $20.51 | 829,137,665 |
2009 | $24.24 | $30.82 | $9.17 | $12.39 | 812,412,972 |
2008 | $31.84 | $35.50 | $16.61 | $24.11 | 314,282,324 |
2007 | $40.76 | $66.36 | $22.36 | $31.58 | 200,768,493 |
Daily pricing data for T-Mobile US dates back to 4/19/2007, and may be incomplete.
