Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

T-mobile Usa In (TMUSZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 19.04 19.04 18.95 19.07 1,016
25th Sep 2026 (Fri) 19.17 19.17 19.10 19.08 493
24th Sep 2026 (Thu) 19.49 19.53 19.49 19.36 1,120
23rd Sep 2026 (Wed) 19.57 19.57 19.45 19.49 6,411
22nd Sep 2026 (Tue) 19.55 19.55 19.55 19.60 358
21st Sep 2026 (Mon) 19.48 19.48 19.48 19.465 1,072
18th Sep 2026 (Fri) 19.38 19.38 19.38 19.40 200
17th Sep 2026 (Thu) 19.31 19.50 19.31 19.54 612
16th Sep 2026 (Wed) 19.25 19.25 19.25 19.26 1,812
15th Sep 2026 (Tue) 19.35 19.42 18.87 19.06 1,657
14th Sep 2026 (Mon) 19.40 19.40 19.40 19.3801 187
11th Sep 2026 (Fri) 19.43 19.43 19.43 19.48 247
10th Sep 2026 (Thu) 19.64 19.64 19.59 19.59 316
9th Sep 2026 (Wed) 19.77 19.77 19.77 19.77 1,207
8th Sep 2026 (Tue) 19.80 19.805 19.77 19.83 977
7th Sep 2026 (Mon) 19.81 19.81 19.80 19.80 2
4th Sep 2026 (Fri) 19.81 19.81 19.80 19.80 2
3rd Sep 2026 (Thu) 19.81 19.81 19.74 19.74 4
2nd Sep 2026 (Wed) 19.81 19.87 19.81 19.87 28
1st Sep 2026 (Tue) 19.81 19.99 19.80 19.945 556
31st Aug 2026 (Mon) 19.80 19.80 19.80 20.06 482
28th Aug 2026 (Fri) 20.32 20.32 20.21 20.20 1,479
27th Aug 2026 (Thu) 20.36 20.36 20.36 20.30 106
26th Aug 2026 (Wed) 20.30 20.30 20.30 20.20 1,682
25th Aug 2026 (Tue) 20.10 20.22 20.10 20.22 69
24th Aug 2026 (Mon) 20.10 20.24 20.10 20.11 3,761
21st Aug 2026 (Fri) 20.22 20.22 20.15 20.15 345
20th Aug 2026 (Thu) 20.30 20.30 20.24 20.24 1,123
19th Aug 2026 (Wed) 20.29 20.29 20.29 20.31 1,029
18th Aug 2026 (Tue) 20.04 20.04 20.04 20.18 100
17th Aug 2026 (Mon) 20.40 20.40 20.23 20.23 0
14th Aug 2026 (Fri) 20.40 20.40 20.32 20.32 5
13th Aug 2026 (Thu) 20.40 20.40 20.38 20.35 596
12th Aug 2026 (Wed) 20.60 20.60 20.50 20.47 2,107
11th Aug 2026 (Tue) 20.32 20.32 20.32 20.49 104
10th Aug 2026 (Mon) 20.40 20.40 20.32 20.57 2,939
7th Aug 2026 (Fri) 20.58 20.58 20.58 20.58 3
6th Aug 2026 (Thu) 20.58 20.58 20.58 20.72 301
5th Aug 2026 (Wed) 20.81 20.97 20.76 20.835 3,093
4th Aug 2026 (Tue) 20.62 20.85 20.61 20.82 4,437
3rd Aug 2026 (Mon) 20.23 20.52 20.23 20.52 100
31st Jul 2026 (Fri) 20.23 20.56 20.23 20.42 3,139
30th Jul 2026 (Thu) 20.23 20.23 20.23 20.255 347
29th Jul 2026 (Wed) 20.30 20.30 20.29 20.29 0
FTSE 100 Latest
Value10,684.88
Change-10.37