T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 215.30
-0.45 (-0.21%)
At close: Aug 14, 2025, 5:30 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 213.90 | 215.30 | 209.05 | 215.30 | - | -0.21% | 50 |
| Aug 13, 2025 | 215.35 | 215.75 | 215.35 | 215.75 | - | 2.66% | 5 |
| Aug 12, 2025 | 210.15 | 210.15 | 210.15 | 210.15 | - | - | - |
| Aug 11, 2025 | 210.15 | 210.15 | 210.15 | 210.15 | - | - | - |
| Aug 8, 2025 | 209.20 | 210.15 | 209.20 | 210.15 | - | 1.72% | 25 |
| Aug 7, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | - | - |
| Aug 6, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | - | - |
| Aug 5, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | - | - |
| Aug 4, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | - | - |
| Aug 1, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | - | -1.05% | 1 |
| Jul 31, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | - | - | - |
| Jul 30, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | - | - | - |
| Jul 29, 2025 | 207.65 | 208.80 | 207.65 | 208.80 | - | 0.17% | 25 |
| Jul 28, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | - | - | - |
| Jul 25, 2025 | 212.40 | 212.40 | 208.45 | 208.45 | - | 5.65% | 5 |
| Jul 24, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | - | - | - |
| Jul 23, 2025 | 198.58 | 198.58 | 197.30 | 197.30 | - | 1.95% | 1 |
| Jul 22, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 21, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 18, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 17, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 16, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 15, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 14, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | - | - | - |
| Jul 11, 2025 | 194.12 | 194.12 | 193.52 | 193.52 | - | -4.67% | 10 |
| Jul 10, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 9, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 8, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 7, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 3, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | - | - |
| Jul 2, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | - | 1.54% | 63 |
| Jul 1, 2025 | 199.92 | 199.92 | 199.92 | 199.92 | - | - | - |
| Jun 30, 2025 | 199.92 | 199.92 | 199.92 | 199.92 | - | - | - |
| Jun 27, 2025 | 198.46 | 199.92 | 198.46 | 199.92 | - | -0.44% | 2 |
| Jun 26, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 25, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 24, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 23, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 20, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 19, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 18, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 17, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 16, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 13, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 12, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | - | - |
| Jun 11, 2025 | 206.90 | 206.90 | 200.80 | 200.80 | - | -5.53% | 125 |
| Jun 10, 2025 | 212.55 | 212.55 | 212.55 | 212.55 | - | - | - |
| Jun 9, 2025 | 211.65 | 212.55 | 211.25 | 212.55 | - | -8.48% | 98 |
| Jun 6, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |