T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 191.54
+1.92 (1.01%)
At close: Mar 5, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | 1.01% | - |
| Mar 4, 2026 | 187.30 | 187.30 | 187.00 | 189.62 | 189.62 | 1.75% | 12 |
| Mar 3, 2026 | 183.10 | 183.10 | 183.10 | 186.36 | 186.36 | 1.60% | 7 |
| Mar 2, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.50% | - |
| Feb 27, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -2.00% | - |
| Feb 26, 2026 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | 0.18% | - |
| Feb 25, 2026 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | -1.37% | - |
| Feb 24, 2026 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 0.98% | - |
| Feb 23, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 3.53% | - |
| Feb 20, 2026 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | -1.82% | - |
| Feb 19, 2026 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 0.75% | - |
| Feb 18, 2026 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | -2.87% | - |
| Feb 17, 2026 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | 0.37% | - |
| Feb 16, 2026 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | 2.44% | - |
| Feb 13, 2026 | 183.20 | 183.20 | 183.20 | 182.48 | 182.48 | -1.29% | 8 |
| Feb 12, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 6.84% | - |
| Feb 11, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | 3.90% | - |
| Feb 10, 2026 | 165.88 | 166.20 | 165.88 | 166.52 | 166.52 | 0.39% | 1,570 |
| Feb 9, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | -0.97% | - |
| Feb 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.93% | - |
| Feb 5, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.49% | - |
| Feb 4, 2026 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | 2.39% | - |
| Feb 3, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 1.06% | - |
| Feb 2, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | 0.84% | - |
| Jan 30, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 3.97% | - |
| Jan 29, 2026 | 156.68 | 156.68 | 156.14 | 158.22 | 158.22 | 1.11% | 34 |
| Jan 28, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | 1.53% | - |
| Jan 27, 2026 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | -2.69% | - |
| Jan 26, 2026 | 157.96 | 157.96 | 157.96 | 158.38 | 158.38 | 0.04% | 2 |
| Jan 23, 2026 | 157.00 | 157.00 | 157.00 | 158.32 | 158.32 | 0.27% | 5 |
| Jan 22, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.62% | - |
| Jan 21, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | -1.57% | - |
| Jan 20, 2026 | 158.14 | 158.14 | 158.14 | 157.86 | 157.86 | -1.02% | 27 |
| Jan 19, 2026 | 161.34 | 161.34 | 160.88 | 159.48 | 159.48 | -1.07% | 32 |
| Jan 16, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.61% | - |
| Jan 15, 2026 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | -0.58% | - |
| Jan 14, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.07% | - |
| Jan 13, 2026 | 169.76 | 169.76 | 169.76 | 164.68 | 164.68 | -3.73% | 9 |
| Jan 12, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | -0.83% | - |
| Jan 9, 2026 | 171.36 | 171.36 | 171.36 | 172.50 | 172.50 | 1.07% | 9 |
| Jan 8, 2026 | 167.64 | 169.50 | 167.64 | 170.68 | 170.68 | 1.28% | 2 |
| Jan 7, 2026 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | -0.52% | - |
| Jan 6, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.32% | - |
| Jan 5, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | -0.64% | - |
| Jan 2, 2026 | 171.56 | 171.56 | 171.56 | 171.04 | 171.04 | -1.11% | 15 |
| Dec 30, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | -0.05% | - |
| Dec 29, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 3.70% | - |
| Dec 23, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - | - |
| Dec 22, 2025 | 169.86 | 169.86 | 169.86 | 166.86 | 166.86 | -1.77% | 5 |
| Dec 19, 2025 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | -0.92% | - |