TMUS: T-Mobile US Inc.

As of Thursday, May 14th, 2026

$ 188.19

-2.09 -1.10%

Open: 191.05
High: 191.55
Low: 187.50
Volume: 4,931,199
Previous Close on Wednesday, May 13th, 2026

$ 190.28

-3.02 -1.56%

Open: 193.20
High: 195.78
Low: 190.00
Volume: 3,453,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 191.05 191.55 187.50 188.19 4,931,199 -2.09 -1.10
2026-05-13 193.20 195.78 190.00 190.28 3,453,289 -3.02 -1.56
2026-05-12 191.83 196.24 189.78 193.30 4,136,800 +2.45 +1.28
2026-05-11 192.34 193.63 189.46 190.85 4,441,873 -2.78 -1.44
2026-05-08 194.10 195.90 193.16 193.63 3,655,702 -0.57 -0.29
2026-05-07 192.00 196.00 191.98 194.20 3,522,529 +1.04 +0.54
2026-05-06 192.66 195.21 191.65 193.16 4,752,148 -1.15 -0.59
2026-05-05 193.22 195.48 192.69 194.31 5,332,381 -0.11 -0.06
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 196.24
On 2026-05-12		 187.50
On 2026-05-14		 -6.01 -3.09 196.24
On 2026-05-12		 187.50
On 2026-05-14		 -4.45 191.25
10D 198.28
On 2026-05-01		 187.50
On 2026-05-14		 -7.31 -3.74 198.28
On 2026-05-01		 187.50
On 2026-05-14		 -5.44 192.84
20D 206.78
On 2026-04-21		 182.01
On 2026-04-27		 -8.93 -4.53 206.78
On 2026-04-21		 182.01
On 2026-04-27		 -11.98 192.79
WTD 196.24
On 2026-05-12		 187.50
On 2026-05-14		 -5.44 -2.81 196.24
On 2026-05-12		 187.50
On 2026-05-14		 -4.45 190.66
MTD 198.28
On 2026-05-01		 187.50
On 2026-05-14		 -7.31 -3.74 198.28
On 2026-05-01		 187.50
On 2026-05-14		 -5.44 192.84
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

188.19 -2.09 -1.10 4,931,199