T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 203.75
-4.00 (-1.93%)
Last updated: Sep 19, 2025, 10:36 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | -1.78% | - |
| Aug 21, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.54% | - |
| Aug 20, 2025 | 222.05 | 222.05 | 222.05 | 223.50 | 223.50 | 1.66% | 12 |
| Aug 19, 2025 | 219.40 | 222.15 | 219.40 | 219.85 | 219.85 | 0.55% | 60 |
| Aug 18, 2025 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 1.56% | - |
| Aug 14, 2025 | 213.90 | 213.90 | 209.05 | 215.30 | 215.30 | -0.21% | 50 |
| Aug 13, 2025 | 215.35 | 215.35 | 215.35 | 215.75 | 215.75 | 0.70% | 5 |
| Aug 12, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 0.94% | - |
| Aug 11, 2025 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 1.00% | - |
| Aug 8, 2025 | 209.20 | 209.20 | 209.20 | 210.15 | 210.15 | 2.06% | 25 |
| Aug 7, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -0.48% | - |
| Aug 6, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.41% | - |
| Aug 5, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | 0.02% | - |
| Aug 4, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.29% | - |
| Aug 1, 2025 | 209.40 | 209.40 | 209.40 | 206.60 | 206.60 | -1.95% | 1 |
| Jul 31, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.55% | - |
| Jul 30, 2025 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | 0.36% | - |
| Jul 29, 2025 | 207.65 | 207.65 | 207.65 | 208.80 | 208.80 | 1.61% | 25 |
| Jul 28, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -1.42% | - |
| Jul 25, 2025 | 212.40 | 212.40 | 212.40 | 208.45 | 208.45 | -0.69% | 5 |
| Jul 24, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 6.39% | - |
| Jul 23, 2025 | 198.58 | 198.58 | 198.58 | 197.30 | 197.30 | -1.03% | 1 |
| Jul 22, 2025 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | 0.42% | - |
| Jul 21, 2025 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | 1.79% | - |
| Jul 18, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | -0.54% | - |
| Jul 17, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | 0.24% | - |
| Jul 16, 2025 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | 0.46% | - |
| Jul 15, 2025 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | -0.38% | - |
| Jul 14, 2025 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | 1.00% | - |
| Jul 11, 2025 | 194.12 | 194.12 | 194.12 | 193.52 | 193.52 | -0.87% | 10 |