TMUS: T-Mobile US Inc.

As of Friday, November 14th, 2025

$ 216.08

+1.51 +0.70%

Open: 217.46
High: 218.18
Low: 214.48
Volume: 4,740,026
Previous Close on Thursday, November 13th, 2025

$ 214.57

+1.89 +0.89%

Open: 212.00
High: 216.79
Low: 211.61
Volume: 5,549,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 217.46 218.18 214.48 216.08 4,740,026 +1.51 +0.70
2025-11-13 212.00 216.79 211.61 214.57 5,549,427 +1.89 +0.89
2025-11-12 211.71 214.70 210.68 212.68 3,552,725 +0.70 +0.33
2025-11-11 208.10 212.21 207.50 211.98 4,884,068 +6.11 +2.97
2025-11-10 206.19 207.19 204.47 205.87 3,934,403 -1.13 -0.55
2025-11-07 202.67 208.58 201.58 207.00 6,462,446 +5.99 +2.98
2025-11-06 202.21 203.48 199.41 201.01 5,808,823 -3.73 -1.82
2025-11-05 205.61 207.26 204.11 204.74 3,463,167 -1.55 -0.75
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 218.18
On 2025-11-14		 204.47
On 2025-11-10		 9.08 4.39 207.19
On 2025-11-10		 207.19
On 2025-11-10		 0.00 212.24
10D 218.18
On 2025-11-14		 199.41
On 2025-11-06		 6.03 2.87 209.40
On 2025-11-03		 199.41
On 2025-11-06		 -4.77 208.35
20D 230.54
On 2025-10-20		 199.41
On 2025-11-06		 -13.25 -5.78 230.54
On 2025-10-20		 199.41
On 2025-11-06		 -13.50 214.21
WTD 218.18
On 2025-11-14		 204.47
On 2025-11-10		 9.08 4.39 207.19
On 2025-11-10		 207.19
On 2025-11-10		 0.00 212.24
MTD 218.18
On 2025-11-14		 199.41
On 2025-11-06		 6.03 2.87 209.40
On 2025-11-03		 199.41
On 2025-11-06		 -4.77 208.35
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

216.08 +1.51 +0.70 4,740,026