T-Mobile US, Inc. 5.500% Senior Notes due March 2070 TMUSZ
18.05 USD -0.32 (-1.74%)
Regular-session close
18.05 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.03 Day range 18.33
17.66 52-week range 23.79
- YTD
- -23.03%
- 1 year
- -22.03%
TMUSZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.32 | 18.33 | 18.03 | 18.05 | -0.32 | -1.74% | 31,600 |
| Nov 12, 2026 | 18.64 | 18.75 | 18.18 | 18.37 | -0.30 | -1.61% | 36,300 |
| Nov 11, 2026 | 18.78 | 19.01 | 18.24 | 18.67 | -0.11 | -0.59% | 25,400 |
| Nov 10, 2026 | 19.13 | 19.13 | 18.62 | 18.78 | -0.31 | -1.62% | 32,700 |
| Nov 9, 2026 | 18.75 | 19.33 | 18.75 | 19.09 | +0.37 | +1.98% | 37,100 |
| Nov 6, 2026 | 18.41 | 18.75 | 18.15 | 18.72 | +0.33 | +1.79% | 58,400 |
| Nov 5, 2026 | 18.35 | 18.50 | 18.25 | 18.39 | +0.11 | +0.60% | 122,900 |
| Nov 4, 2026 | 18.10 | 18.48 | 17.61 | 18.28 | +0.28 | +1.56% | 24,900 |
| Nov 3, 2026 | 18.02 | 18.15 | 17.81 | 18.00 | 0.00 | 0.00% | 28,400 |
| Nov 2, 2026 | 18.06 | 18.38 | 17.90 | 18.00 | +0.06 | +0.33% | 18,800 |
| Oct 30, 2026 | 17.88 | 18.06 | 17.85 | 17.94 | +0.18 | +1.01% | 61,400 |
| Oct 29, 2026 | 17.76 | 18.03 | 17.66 | 17.76 | +0.10 | +0.57% | 22,300 |
| Oct 28, 2026 | 18.02 | 18.23 | 17.47 | 17.66 | -0.51 | -2.81% | 30,900 |
| Oct 27, 2026 | 18.12 | 18.27 | 17.89 | 18.17 | +0.06 | +0.33% | 23,200 |
| Oct 26, 2026 | 18.73 | 18.73 | 18.03 | 18.11 | -0.50 | -2.69% | 13,500 |
| Oct 23, 2026 | 18.94 | 19.15 | 18.58 | 18.61 | -0.39 | -2.05% | 27,400 |
| Oct 22, 2026 | 18.29 | 19.02 | 18.06 | 19.00 | +0.81 | +4.45% | 65,100 |
| Oct 21, 2026 | 18.26 | 18.27 | 18.05 | 18.19 | +0.01 | +0.06% | 47,300 |
| Oct 20, 2026 | 18.16 | 18.40 | 18.09 | 18.18 | +0.09 | +0.50% | 41,600 |
| Oct 19, 2026 | 18.18 | 18.50 | 18.09 | 18.09 | -0.22 | -1.20% | 58,300 |
| Oct 16, 2026 | 18.41 | 18.41 | 18.02 | 18.31 | -0.11 | -0.60% | 133,800 |
| Oct 15, 2026 | 17.94 | 18.61 | 17.90 | 18.42 | +0.62 | +3.48% | 53,000 |
| Oct 14, 2026 | 17.80 | 18.01 | 17.58 | 17.80 | -0.15 | -0.84% | 72,900 |
| Oct 13, 2026 | 18.04 | 18.04 | 17.70 | 17.95 | +0.01 | +0.06% | 32,800 |
| Oct 12, 2026 | 17.79 | 18.26 | 17.78 | 17.94 | +0.01 | +0.06% | 21,400 |
| Oct 9, 2026 | 18.20 | 18.51 | 17.73 | 17.93 | -0.39 | -2.13% | 121,800 |
| Oct 8, 2026 | 18.37 | 18.52 | 18.11 | 18.32 | -0.02 | -0.11% | 28,600 |
| Oct 7, 2026 | 18.66 | 18.66 | 18.30 | 18.34 | -0.33 | -1.77% | 20,700 |
| Oct 6, 2026 | 18.78 | 18.78 | 18.37 | 18.67 | +0.04 | +0.21% | 28,500 |
| Oct 5, 2026 | 18.68 | 18.80 | 18.43 | 18.63 | -0.03 | -0.16% | 19,800 |
| Oct 2, 2026 | 18.80 | 19.21 | 18.44 | 18.66 | -0.11 | -0.59% | 38,900 |
| Oct 1, 2026 | 18.49 | 18.97 | 18.35 | 18.77 | +0.23 | +1.24% | 28,800 |
| Sep 30, 2026 | 18.69 | 18.82 | 18.25 | 18.54 | -0.30 | -1.59% | 88,300 |
| Sep 29, 2026 | 19.06 | 19.30 | 18.80 | 18.84 | -0.12 | -0.63% | 12,900 |
| Sep 28, 2026 | 19.08 | 19.27 | 18.87 | 18.96 | -0.12 | -0.63% | 22,000 |
| Sep 25, 2026 | 19.32 | 19.46 | 19.02 | 19.08 | -0.34 | -1.75% | 37,100 |
| Sep 24, 2026 | 19.40 | 19.53 | 19.10 | 19.42 | +0.02 | +0.10% | 24,800 |
| Sep 23, 2026 | 19.60 | 19.60 | 19.20 | 19.40 | -0.20 | -1.02% | 45,000 |
| Sep 22, 2026 | 19.50 | 19.63 | 19.41 | 19.60 | +0.13 | +0.67% | 59,200 |
| Sep 21, 2026 | 19.50 | 19.71 | 19.40 | 19.47 | +0.07 | +0.36% | 23,900 |
| Sep 18, 2026 | 19.47 | 19.65 | 19.38 | 19.40 | -0.14 | -0.72% | 14,000 |
| Sep 17, 2026 | 19.39 | 19.58 | 19.30 | 19.54 | +0.28 | +1.45% | 16,000 |
| Sep 16, 2026 | 19.03 | 19.73 | 19.00 | 19.26 | +0.20 | +1.05% | 46,000 |
| Sep 15, 2026 | 19.38 | 19.49 | 18.65 | 19.06 | -0.32 | -1.65% | 152,400 |
| Sep 14, 2026 | 19.36 | 19.65 | 19.36 | 19.38 | -0.10 | -0.51% | 13,200 |
| Sep 11, 2026 | 19.65 | 19.74 | 19.39 | 19.48 | -0.11 | -0.56% | 25,200 |
| Sep 10, 2026 | 19.70 | 19.70 | 19.50 | 19.59 | -0.18 | -0.91% | 13,000 |
| Sep 9, 2026 | 19.80 | 19.81 | 19.69 | 19.77 | -0.06 | -0.30% | 13,600 |
| Sep 8, 2026 | 19.88 | 19.88 | 19.73 | 19.83 | +0.03 | +0.15% | 11,200 |
| Sep 4, 2026 | 19.67 | 19.89 | 19.67 | 19.80 | +0.06 | +0.30% | 9,100 |
| Sep 3, 2026 | 19.82 | 19.93 | 19.68 | 19.74 | -0.13 | -0.65% | 15,000 |
| Sep 2, 2026 | 19.95 | 20.00 | 19.80 | 19.87 | -0.07 | -0.35% | 18,000 |
| Sep 1, 2026 | 20.06 | 20.06 | 19.75 | 19.94 | -0.12 | -0.60% | 53,300 |
| Aug 31, 2026 | 19.91 | 20.06 | 19.73 | 20.06 | -0.14 | -0.69% | 25,800 |
| Aug 28, 2026 | 20.31 | 20.33 | 20.12 | 20.20 | -0.10 | -0.49% | 16,000 |
| Aug 27, 2026 | 20.13 | 20.37 | 20.11 | 20.30 | +0.10 | +0.50% | 8,700 |
| Aug 26, 2026 | 20.27 | 20.30 | 20.13 | 20.20 | -0.02 | -0.10% | 11,800 |
| Aug 25, 2026 | 20.21 | 20.30 | 20.16 | 20.22 | +0.11 | +0.55% | 9,800 |
| Aug 24, 2026 | 20.15 | 20.25 | 20.10 | 20.11 | -0.04 | -0.20% | 14,500 |
| Aug 21, 2026 | 20.22 | 20.41 | 20.15 | 20.15 | -0.09 | -0.44% | 5,400 |
| Aug 20, 2026 | 20.30 | 20.30 | 20.18 | 20.24 | -0.07 | -0.34% | 28,300 |
| Aug 19, 2026 | 20.25 | 20.44 | 20.25 | 20.31 | +0.13 | +0.64% | 14,600 |
| Aug 18, 2026 | 20.23 | 20.23 | 20.01 | 20.18 | -0.05 | -0.25% | 9,000 |
| Aug 17, 2026 | 20.38 | 20.45 | 20.13 | 20.23 | -0.09 | -0.44% | 9,500 |
| Aug 14, 2026 | 20.35 | 20.50 | 20.30 | 20.32 | -0.03 | -0.15% | 6,600 |
65 days, newest first. Daily bars as drawn on the TMUSZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.