T-Mobile US, Inc. 5.500% Senior Notes due June 2070 TMUSI
18.00 USD -0.33 (-1.82%)
Regular-session close
17.89 -0.11 -0.59%
After hours · Nov 13, 4:00 PM ET
17.85 Day range 18.40
17.81 52-week range 23.63
- YTD
- -22.29%
- 1 year
- -21.72%
TMUSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.35 | 18.40 | 17.85 | 18.00 | -0.40 | -2.17% | 31,200 |
| Nov 12, 2026 | 18.56 | 18.59 | 18.33 | 18.40 | -0.27 | -1.45% | 47,400 |
| Nov 11, 2026 | 18.71 | 18.72 | 18.36 | 18.67 | -0.04 | -0.21% | 41,600 |
| Nov 10, 2026 | 19.11 | 19.11 | 18.57 | 18.71 | -0.32 | -1.68% | 39,400 |
| Nov 9, 2026 | 18.80 | 19.31 | 18.80 | 19.03 | +0.22 | +1.17% | 55,400 |
| Nov 6, 2026 | 18.40 | 18.81 | 18.14 | 18.81 | +0.46 | +2.51% | 90,000 |
| Nov 5, 2026 | 18.50 | 18.50 | 18.05 | 18.35 | -0.05 | -0.27% | 106,500 |
| Nov 4, 2026 | 18.14 | 18.45 | 18.02 | 18.40 | +0.40 | +2.22% | 22,200 |
| Nov 3, 2026 | 18.16 | 18.17 | 17.96 | 18.00 | -0.25 | -1.37% | 27,600 |
| Nov 2, 2026 | 18.16 | 18.46 | 18.01 | 18.25 | +0.23 | +1.28% | 19,400 |
| Oct 30, 2026 | 17.90 | 18.26 | 17.80 | 18.02 | +0.11 | +0.61% | 59,500 |
| Oct 29, 2026 | 17.94 | 18.30 | 17.80 | 17.91 | +0.10 | +0.56% | 20,400 |
| Oct 28, 2026 | 17.90 | 18.17 | 17.71 | 17.81 | -0.04 | -0.22% | 55,600 |
| Oct 27, 2026 | 17.96 | 18.17 | 17.85 | 17.85 | -0.11 | -0.61% | 21,700 |
| Oct 26, 2026 | 18.32 | 18.50 | 17.93 | 17.96 | -0.29 | -1.59% | 17,000 |
| Oct 23, 2026 | 18.67 | 18.67 | 18.09 | 18.25 | -0.42 | -2.25% | 18,800 |
| Oct 22, 2026 | 18.02 | 18.67 | 18.02 | 18.67 | +0.65 | +3.61% | 26,500 |
| Oct 21, 2026 | 18.28 | 18.50 | 18.01 | 18.02 | -0.19 | -1.04% | 23,500 |
| Oct 20, 2026 | 18.03 | 18.39 | 18.02 | 18.21 | +0.19 | +1.05% | 36,800 |
| Oct 19, 2026 | 18.07 | 18.40 | 18.01 | 18.02 | -0.03 | -0.17% | 81,200 |
| Oct 16, 2026 | 18.20 | 18.32 | 18.00 | 18.05 | +0.01 | +0.06% | 260,000 |
| Oct 15, 2026 | 18.06 | 18.67 | 18.01 | 18.04 | +0.12 | +0.67% | 28,100 |
| Oct 14, 2026 | 17.76 | 18.07 | 17.52 | 17.92 | -0.15 | -0.83% | 42,700 |
| Oct 13, 2026 | 18.11 | 18.33 | 17.85 | 18.07 | +0.03 | +0.17% | 16,300 |
| Oct 12, 2026 | 17.81 | 18.34 | 17.77 | 18.04 | +0.16 | +0.89% | 26,300 |
| Oct 9, 2026 | 18.33 | 18.33 | 17.74 | 17.88 | -0.53 | -2.88% | 315,000 |
| Oct 8, 2026 | 18.25 | 18.50 | 18.23 | 18.41 | +0.06 | +0.33% | 29,900 |
| Oct 7, 2026 | 18.70 | 18.80 | 18.25 | 18.35 | -0.38 | -2.03% | 16,100 |
| Oct 6, 2026 | 18.81 | 19.12 | 18.41 | 18.73 | -0.14 | -0.74% | 42,400 |
| Oct 5, 2026 | 19.17 | 19.17 | 18.40 | 18.87 | -0.31 | -1.62% | 21,200 |
| Oct 2, 2026 | 18.77 | 19.35 | 18.77 | 19.18 | +0.15 | +0.79% | 24,900 |
| Oct 1, 2026 | 18.42 | 19.17 | 18.29 | 19.03 | +0.61 | +3.31% | 43,200 |
| Sep 30, 2026 | 19.07 | 19.07 | 18.23 | 18.42 | -0.48 | -2.54% | 83,500 |
| Sep 29, 2026 | 19.03 | 19.10 | 18.61 | 18.90 | -0.08 | -0.42% | 9,600 |
| Sep 28, 2026 | 19.12 | 19.19 | 18.76 | 18.98 | -0.03 | -0.16% | 12,900 |
| Sep 25, 2026 | 19.28 | 19.75 | 18.96 | 19.01 | -0.27 | -1.40% | 64,100 |
| Sep 24, 2026 | 19.30 | 19.57 | 19.21 | 19.28 | -0.03 | -0.16% | 14,900 |
| Sep 23, 2026 | 19.36 | 19.85 | 19.14 | 19.31 | -0.05 | -0.26% | 26,700 |
| Sep 22, 2026 | 19.76 | 19.76 | 19.28 | 19.36 | -0.24 | -1.22% | 10,900 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | -0.20 | -1.01% | 9,700 |
| Sep 18, 2026 | 19.84 | 19.87 | 19.63 | 19.80 | -0.02 | -0.10% | 11,400 |
| Sep 17, 2026 | 20.00 | 20.12 | 19.73 | 19.82 | -0.15 | -0.75% | 45,800 |
| Sep 16, 2026 | 18.80 | 20.15 | 18.79 | 19.97 | +1.05 | +5.55% | 130,400 |
| Sep 15, 2026 | 19.35 | 19.53 | 18.55 | 18.92 | -0.37 | -1.92% | 159,000 |
| Sep 14, 2026 | 19.46 | 19.50 | 19.23 | 19.29 | -0.21 | -1.08% | 11,600 |
| Sep 11, 2026 | 19.84 | 19.85 | 19.50 | 19.50 | -0.39 | -1.96% | 15,500 |
| Sep 10, 2026 | 19.53 | 19.91 | 19.35 | 19.89 | +0.20 | +1.02% | 25,200 |
| Sep 9, 2026 | 19.55 | 19.89 | 19.55 | 19.69 | -0.10 | -0.51% | 21,800 |
| Sep 8, 2026 | 19.72 | 19.91 | 19.54 | 19.79 | +0.07 | +0.35% | 17,300 |
| Sep 4, 2026 | 19.76 | 19.92 | 19.70 | 19.72 | -0.05 | -0.25% | 7,600 |
| Sep 3, 2026 | 19.92 | 19.92 | 19.76 | 19.77 | -0.22 | -1.10% | 15,100 |
| Sep 2, 2026 | 19.83 | 20.09 | 19.83 | 19.99 | +0.15 | +0.76% | 9,800 |
| Sep 1, 2026 | 20.01 | 20.01 | 19.43 | 19.84 | -0.26 | -1.29% | 91,900 |
| Aug 31, 2026 | 20.17 | 20.51 | 19.71 | 20.10 | -0.26 | -1.28% | 15,900 |
| Aug 28, 2026 | 20.64 | 20.64 | 20.28 | 20.36 | -0.25 | -1.21% | 5,300 |
| Aug 27, 2026 | 20.61 | 20.92 | 20.21 | 20.61 | +0.11 | +0.54% | 7,100 |
| Aug 26, 2026 | 20.83 | 20.83 | 20.44 | 20.50 | -0.26 | -1.25% | 38,300 |
| Aug 25, 2026 | 20.80 | 20.85 | 20.67 | 20.76 | +0.08 | +0.39% | 5,100 |
| Aug 24, 2026 | 20.76 | 20.93 | 20.68 | 20.68 | -0.01 | -0.05% | 13,100 |
| Aug 21, 2026 | 20.78 | 20.79 | 20.65 | 20.69 | -0.10 | -0.48% | 7,300 |
| Aug 20, 2026 | 20.64 | 20.92 | 20.64 | 20.79 | +0.08 | +0.39% | 8,600 |
| Aug 19, 2026 | 20.87 | 21.01 | 20.71 | 20.71 | -0.14 | -0.67% | 53,300 |
| Aug 18, 2026 | 20.95 | 20.95 | 20.72 | 20.85 | -0.10 | -0.48% | 41,300 |
| Aug 17, 2026 | 21.05 | 21.19 | 20.91 | 20.95 | -0.08 | -0.38% | 19,700 |
| Aug 14, 2026 | 20.84 | 21.16 | 20.84 | 21.03 | +0.14 | +0.67% | 7,500 |
65 days, newest first. Daily bars as drawn on the TMUSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.