T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 177.88
-1.00 (-0.56%)
At close: Dec 4, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 1.69% | - |
| Dec 4, 2025 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -0.56% | - |
| Dec 3, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | -0.56% | - |
| Dec 2, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.67% | - |
| Dec 1, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -1.45% | - |
| Nov 28, 2025 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 0.77% | - |
| Nov 27, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | 0.15% | - |
| Nov 26, 2025 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -1.10% | - |
| Nov 25, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | 0.35% | - |
| Nov 24, 2025 | 178.36 | 178.36 | 178.36 | 179.24 | 178.35 | -1.53% | - |
| Nov 21, 2025 | 181.12 | 181.12 | 181.12 | 182.02 | 181.12 | -0.82% | - |
| Nov 20, 2025 | 182.61 | 182.61 | 182.61 | 183.52 | 182.61 | 0.56% | - |
| Nov 19, 2025 | 181.60 | 181.60 | 181.60 | 182.50 | 181.60 | -1.00% | - |
| Nov 18, 2025 | 183.43 | 183.43 | 183.43 | 184.34 | 183.43 | -1.66% | - |
| Nov 17, 2025 | 186.53 | 186.53 | 186.53 | 187.46 | 186.53 | 0.67% | - |
| Nov 14, 2025 | 186.00 | 186.00 | 186.00 | 186.22 | 185.30 | 0.22% | 8 |
| Nov 13, 2025 | 184.90 | 184.90 | 184.90 | 185.82 | 184.90 | 0.61% | - |
| Nov 12, 2025 | 183.79 | 183.79 | 183.79 | 184.70 | 183.79 | 1.33% | - |
| Nov 11, 2025 | 181.38 | 181.38 | 181.38 | 182.28 | 181.38 | 2.52% | - |
| Nov 10, 2025 | 176.92 | 176.92 | 176.92 | 177.80 | 176.92 | -0.47% | - |
| Nov 7, 2025 | 177.76 | 177.76 | 177.76 | 178.64 | 177.76 | 1.66% | - |
| Nov 6, 2025 | 174.85 | 174.85 | 174.85 | 175.72 | 174.85 | -1.48% | - |
| Nov 5, 2025 | 177.48 | 177.48 | 177.48 | 178.36 | 177.48 | -0.26% | - |
| Nov 4, 2025 | 177.00 | 177.76 | 177.00 | 178.82 | 177.94 | 0.88% | 36 |
| Nov 3, 2025 | 178.84 | 178.84 | 177.00 | 177.26 | 176.38 | -2.67% | 29 |
| Oct 31, 2025 | 181.22 | 181.22 | 181.22 | 182.12 | 181.22 | -1.14% | - |
| Oct 30, 2025 | 183.31 | 183.31 | 183.31 | 184.22 | 183.31 | 0.27% | - |
| Oct 29, 2025 | 190.24 | 190.24 | 190.24 | 183.72 | 182.81 | -3.30% | 100 |
| Oct 28, 2025 | 189.04 | 189.04 | 189.04 | 189.98 | 189.04 | 0.48% | - |
| Oct 27, 2025 | 188.15 | 188.15 | 188.15 | 189.08 | 188.15 | 1.90% | - |
| Oct 24, 2025 | 184.64 | 184.64 | 184.64 | 185.56 | 184.64 | -1.12% | - |
| Oct 23, 2025 | 186.73 | 186.73 | 186.73 | 187.66 | 186.73 | -4.07% | - |
| Oct 22, 2025 | 192.02 | 192.02 | 192.02 | 195.62 | 194.65 | -0.76% | 100 |
| Oct 21, 2025 | 196.15 | 196.15 | 196.15 | 197.12 | 196.15 | 1.07% | - |
| Oct 20, 2025 | 195.54 | 195.54 | 194.80 | 195.04 | 194.08 | -0.12% | 52 |
| Oct 17, 2025 | 193.98 | 193.98 | 193.98 | 195.28 | 194.32 | -0.02% | 7 |
| Oct 16, 2025 | 194.36 | 194.36 | 194.36 | 195.32 | 194.36 | -0.59% | - |
| Oct 15, 2025 | 195.51 | 195.51 | 195.51 | 196.48 | 195.51 | -0.25% | - |
| Oct 14, 2025 | 196.01 | 196.01 | 196.01 | 196.98 | 196.01 | 0.29% | - |
| Oct 13, 2025 | 197.90 | 197.90 | 197.90 | 196.42 | 195.45 | -0.65% | 8 |
| Oct 10, 2025 | 196.38 | 196.38 | 196.38 | 197.70 | 196.72 | 0.30% | 5 |
| Oct 9, 2025 | 194.68 | 194.68 | 194.68 | 197.10 | 196.13 | 1.41% | 8 |
| Oct 8, 2025 | 195.70 | 195.70 | 195.70 | 194.36 | 193.40 | -0.11% | 8 |
| Oct 7, 2025 | 193.62 | 193.62 | 193.62 | 194.58 | 193.62 | 1.51% | - |
| Oct 6, 2025 | 192.28 | 192.28 | 192.28 | 191.68 | 190.73 | -1.50% | 17 |
| Oct 3, 2025 | 193.64 | 193.64 | 193.64 | 194.60 | 193.64 | -1.12% | - |
| Oct 2, 2025 | 195.83 | 195.83 | 195.83 | 196.80 | 195.83 | -2.28% | - |
| Oct 1, 2025 | 203.55 | 203.55 | 203.55 | 201.40 | 200.41 | -1.42% | 7 |
| Sep 30, 2025 | 203.29 | 203.29 | 203.29 | 204.30 | 203.29 | 0.47% | - |
| Sep 29, 2025 | 202.35 | 202.35 | 202.35 | 203.35 | 202.35 | -0.32% | - |