T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 183.72
0.00 (0.00%)
At close: Oct 31, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | -1.14% | - |
| Oct 30, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | 0.27% | - |
| Oct 29, 2025 | 190.24 | 190.24 | 190.24 | 183.72 | 183.72 | -3.30% | 100 |
| Oct 28, 2025 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.48% | - |
| Oct 27, 2025 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | 1.90% | - |
| Oct 24, 2025 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | -1.12% | - |
| Oct 23, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | -4.07% | - |
| Oct 22, 2025 | 192.02 | 192.02 | 192.02 | 195.62 | 195.62 | -0.76% | 100 |
| Oct 21, 2025 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | 1.07% | - |
| Oct 20, 2025 | 195.54 | 195.54 | 194.80 | 195.04 | 195.04 | -0.12% | 52 |
| Oct 17, 2025 | 193.98 | 193.98 | 193.98 | 195.28 | 195.28 | -0.02% | 7 |
| Oct 16, 2025 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | -0.59% | - |
| Oct 15, 2025 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | -0.25% | - |
| Oct 14, 2025 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | 0.29% | - |
| Oct 13, 2025 | 197.90 | 197.90 | 197.90 | 196.42 | 196.42 | -0.65% | 8 |
| Oct 10, 2025 | 196.38 | 196.38 | 196.38 | 197.70 | 197.70 | 0.30% | 5 |
| Oct 9, 2025 | 194.68 | 194.68 | 194.68 | 197.10 | 197.10 | 1.41% | 8 |
| Oct 8, 2025 | 195.70 | 195.70 | 195.70 | 194.36 | 194.36 | -0.11% | 8 |
| Oct 7, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | 1.51% | - |
| Oct 6, 2025 | 192.28 | 192.28 | 192.28 | 191.68 | 191.68 | -1.50% | 17 |
| Oct 3, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.12% | - |
| Oct 2, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -2.28% | - |
| Oct 1, 2025 | 203.55 | 203.55 | 203.55 | 201.40 | 201.40 | -1.42% | 7 |
| Sep 30, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | 0.47% | - |
| Sep 29, 2025 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | -0.32% | - |
| Sep 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.04% | - |
| Sep 25, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 1.65% | - |
| Sep 24, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.05% | - |
| Sep 23, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -0.96% | - |
| Sep 22, 2025 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | -0.54% | - |
| Sep 19, 2025 | 204.45 | 204.45 | 204.45 | 203.75 | 203.75 | -0.07% | 15 |
| Sep 18, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.69% | - |
| Sep 17, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.10% | - |
| Sep 16, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -2.84% | - |
| Sep 15, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | -0.12% | - |
| Sep 12, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.78% | - |
| Sep 11, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.29% | - |
| Sep 10, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.02% | - |
| Sep 9, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.70% | - |
| Sep 8, 2025 | 210.40 | 210.40 | 210.40 | 207.75 | 207.75 | -3.60% | 13 |
| Sep 5, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -1.12% | - |
| Sep 4, 2025 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | 0.44% | - |
| Sep 3, 2025 | 218.85 | 218.85 | 218.85 | 217.00 | 217.00 | -1.61% | 2 |
| Sep 2, 2025 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | 2.32% | - |
| Sep 1, 2025 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | 0.87% | - |
| Aug 29, 2025 | 213.25 | 213.25 | 213.25 | 213.70 | 213.70 | -1.52% | 2 |
| Aug 28, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Aug 27, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.05% | - |
| Aug 26, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | -0.32% | - |
| Aug 25, 2025 | 214.20 | 214.40 | 214.20 | 215.45 | 215.45 | -1.33% | 69 |