TMUS: T-Mobile US Inc.

As of Friday, December 5th, 2025

$ 209.63

+1.62 +0.78%

Open: 208.06
High: 211.63
Low: 207.67
Volume: 3,449,992
Previous Close on Thursday, December 4th, 2025

$ 208.01

-0.50 -0.24%

Open: 209.36
High: 210.00
Low: 206.71
Volume: 3,592,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 208.06 211.63 207.67 209.63 3,449,867 +1.62 +0.78
2025-12-04 209.36 210.00 206.71 208.01 3,592,227 -0.50 -0.24
2025-12-03 209.63 211.81 207.28 208.51 3,819,908 -1.62 -0.77
2025-12-02 207.60 210.62 205.81 210.13 4,075,179 +3.50 +1.69
2025-12-01 208.97 209.11 205.57 206.63 2,759,245 -2.38 -1.14
2025-11-28 206.73 210.49 206.23 209.01 1,629,575 +2.28 +1.10
2025-11-26 205.77 207.40 205.33 206.73 3,973,872 -0.17 -0.08
2025-11-25 207.71 209.80 206.50 206.90 5,393,513 -0.44 -0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.81
On 2025-12-03		 205.57
On 2025-12-01		 0.62 0.30 211.81
On 2025-12-03		 206.71
On 2025-12-04		 -2.41 208.58
10D 211.81
On 2025-12-03		 205.33
On 2025-11-26		 -0.89 -0.42 211.36
On 2025-11-21		 205.33
On 2025-11-26		 -2.85 208.24
20D 218.33
On 2025-11-17		 201.58
On 2025-11-07		 8.62 4.29 218.33
On 2025-11-17		 205.33
On 2025-11-26		 -5.95 210.06
WTD 211.81
On 2025-12-03		 205.57
On 2025-12-01		 0.62 0.30 211.81
On 2025-12-03		 206.71
On 2025-12-04		 -2.41 208.58
MTD 211.81
On 2025-12-03		 205.57
On 2025-12-01		 0.62 0.30 211.81
On 2025-12-03		 206.71
On 2025-12-04		 -2.41 208.58
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

217.97 +1.99 +0.92 33,170,307
SIG

Signet Jewelers Limited

83.00 -2.02 -2.38 1,222,554
XOM

Exxon Mobil Corporation

116.54 -0.60 -0.51 12,396,377
COLM

Columbia Sportswear Company

55.11 +0.60 +1.10 493,577
TMUS

T-Mobile US Inc.

209.63 +1.62 +0.78 3,449,992