TMUS: T-Mobile US Inc.

As of Friday, March 20th, 2026

$ 208.47

+1.88 +0.91%

Open: 206.39
High: 209.76
Low: 206.04
Volume: 13,794,943
Previous Close on Thursday, March 19th, 2026

$ 206.59

-0.03 -0.01%

Open: 208.31
High: 210.21
Low: 202.95
Volume: 7,517,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 206.39 209.76 206.04 208.47 13,794,943 +1.88 +0.91
2026-03-19 208.31 210.21 202.95 206.59 7,517,820 -0.03 -0.01
2026-03-18 211.93 212.37 205.50 206.62 5,604,939 -6.73 -3.15
2026-03-17 216.11 218.27 213.17 213.35 4,084,164 -1.47 -0.68
2026-03-16 217.03 217.03 209.39 214.82 4,560,735 -2.57 -1.18
2026-03-13 214.42 217.67 214.28 217.39 2,829,802 +3.02 +1.41
2026-03-12 212.99 215.18 211.14 214.37 3,805,409 +0.93 +0.44
2026-03-11 219.00 219.00 212.21 213.44 4,621,056 -5.34 -2.44
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 218.27
On 2026-03-17		 202.95
On 2026-03-19		 -8.92 -4.10 218.27
On 2026-03-17		 202.95
On 2026-03-19		 -7.02 209.97
10D 220.17
On 2026-03-09		 202.95
On 2026-03-19		 -13.10 -5.91 220.17
On 2026-03-09		 202.95
On 2026-03-19		 -7.82 213.13
20D 224.75
On 2026-02-24		 202.95
On 2026-03-19		 -6.99 -3.24 224.75
On 2026-02-24		 202.95
On 2026-03-19		 -9.70 215.93
WTD 218.27
On 2026-03-17		 202.95
On 2026-03-19		 -8.92 -4.10 218.27
On 2026-03-17		 202.95
On 2026-03-19		 -7.02 209.97
MTD 222.09
On 2026-03-04		 202.95
On 2026-03-19		 -8.62 -3.97 222.09
On 2026-03-04		 202.95
On 2026-03-19		 -8.62 215.19
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.65 -0.68 -2.10 1,374,658
CXM

Sprinklr Inc.

5.88 -0.12 -2.00 4,430,687
TMUS

T-Mobile US Inc.

208.47 +1.88 +0.91 13,794,943