T-Mobile US, Inc.
TMUSNASDAQCommunication Services● Active
$178.10
+$1.08(+0.61%)
Market Cap$192.7B
P/E Ratio—
52W High$261.56
52W Low$177.12
T-Mobile US, Inc.（TMUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmus · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$276.49
Mar 3, 2025
-35.6% from here
5-Year Low5Y
$101.51
Jan 21, 2022
+75.5% from low
IPO Priceadj.
$54.80
Apr 19, 2007
+225.0% since IPO
1 Year Ago
$237.95
Jun 9, 2025
-25.2% in 1Y
5 Years Ago
$145.39
Jun 8, 2021
+22.5% in 5Y
10 Years Ago
$43.91
Jun 8, 2016
+305.6% in 10Y
Historical Price Data · TMUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $179.73 | $181.18 | $177.12 | $178.10 | $178.10 | 6.3M | -0.91% |
| Jun 4, 2026 | $184.81 | $184.88 | $174.02 | $177.02 | $177.02 | 6.0M | -4.22% |
| Jun 3, 2026 | $187.03 | $187.50 | $180.44 | $181.45 | $181.45 | 6.8M | -2.98% |
| Jun 2, 2026 | $187.40 | $189.07 | $185.10 | $188.83 | $188.83 | 4.6M | +0.76% |
| Jun 1, 2026 | $185.26 | $188.82 | $185.01 | $186.74 | $186.74 | 3.4M | +0.80% |
| May 29, 2026 | $187.25 | $188.42 | $185.71 | $187.53 | $187.53 | 7.6M | +0.15% |
| May 28, 2026 | $191.31 | $192.27 | $188.11 | $189.01 | $189.01 | 3.9M | -1.20% |
| May 27, 2026 | $190.00 | $194.29 | $189.57 | $190.81 | $190.81 | 3.1M | +0.43% |
| May 26, 2026 | $190.47 | $192.81 | $188.27 | $191.11 | $191.11 | 4.0M | +0.34% |
| May 22, 2026 | $191.63 | $192.03 | $190.00 | $191.47 | $191.47 | 4.0M | -0.08% |
| May 21, 2026 | $189.95 | $191.02 | $188.44 | $190.90 | $190.90 | 3.8M | +0.50% |
| May 20, 2026 | $192.25 | $194.04 | $188.76 | $190.16 | $190.16 | 3.8M | -1.09% |
| May 19, 2026 | $193.01 | $195.01 | $190.65 | $193.42 | $193.42 | 3.6M | +0.21% |
| May 18, 2026 | $186.05 | $190.97 | $186.01 | $190.65 | $190.65 | 5.0M | +2.47% |
| May 15, 2026 | $190.77 | $191.44 | $185.10 | $185.22 | $185.22 | 8.0M | -2.91% |
| May 14, 2026 | $191.05 | $191.55 | $187.50 | $188.19 | $188.19 | 5.7M | -1.50% |
| May 13, 2026 | $193.20 | $195.78 | $190.00 | $190.28 | $190.28 | 3.6M | -1.51% |
| May 12, 2026 | $191.83 | $196.24 | $189.78 | $193.30 | $193.30 | 4.2M | +0.77% |
| May 11, 2026 | $192.34 | $193.63 | $189.46 | $190.85 | $190.85 | 4.5M | -0.77% |
| May 8, 2026 | $194.10 | $195.90 | $193.16 | $193.63 | $193.63 | 4.0M | -0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TMUS
Jan 1 → Dec 31 · 6 years2026-11.9%$202.25 → $178.10
-11.9%
2025-8.6%$222.18 → $203.04
-8.6%
2024+37.7%$160.33 → $220.73
+37.7%
2023+15.3%$139.00 → $160.33
+15.3%
2022+20.9%$115.76 → $140.00
+20.9%
2021-20.3%$145.59 → $115.98
-20.3%
Best Year2024 · +37.7%
Worst Year2021 · -20.3%
Positive Years3 / 6
Avg Annual Return+5.5%
6Y Total Return+22.3%
6Y CAGR~+3.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2B
Comcast Corporation
CMCSA
$23.82+0.00%
Mkt Cap $85.1BWhat If You Invested in TMUS?
If you invested $1,000 in TMUS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,056
Total Return+305.6%
CAGR~+15.0% / yr
Profit+$3,056
Based on Jun 8, 2016 · $43.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
T-Mobile US, Inc.（TMUS）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $178.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMUS 历史股价FMP 日线复权 OHLCV