T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 145.48
-0.22 (-0.15%)
At close: Sep 25, 2026
BIT:1TMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.66% | - |
| Sep 23, 2026 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | 0.81% | - |
| Sep 22, 2026 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | -0.99% | - |
| Sep 21, 2026 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | -0.28% | - |
| Sep 18, 2026 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -2.55% | - |
| Sep 17, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | -3.82% | - |
| Sep 16, 2026 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | -1.59% | - |
| Sep 15, 2026 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | -0.72% | - |
| Sep 14, 2026 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | 0.83% | - |
| Sep 11, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | 3.50% | - |
| Sep 10, 2026 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | -0.30% | - |
| Sep 9, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | -1.64% | - |
| Sep 8, 2026 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | -0.93% | - |
| Sep 7, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | -0.01% | - |
| Sep 4, 2026 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | -3.09% | - |
| Sep 3, 2026 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | -0.15% | - |
| Sep 2, 2026 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 3.15% | - |
| Sep 1, 2026 | 156.38 | 156.38 | 156.38 | 156.94 | 156.94 | 0.28% | 20 |
| Aug 31, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1.05% | - |
| Aug 28, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | 2.98% | - |
| Aug 27, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -2.62% | - |
| Aug 26, 2026 | 157.36 | 157.36 | 157.36 | 155.32 | 154.44 | -0.38% | 1 |
| Aug 25, 2026 | 157.30 | 157.30 | 156.00 | 155.92 | 155.04 | -0.68% | 6 |
| Aug 24, 2026 | 156.98 | 156.98 | 156.98 | 156.98 | 156.10 | -1.08% | - |
| Aug 21, 2026 | 156.80 | 156.80 | 156.80 | 158.70 | 157.81 | 2.27% | 1 |
| Aug 20, 2026 | 155.18 | 155.18 | 155.18 | 155.18 | 154.31 | -2.16% | - |
| Aug 19, 2026 | 157.90 | 157.90 | 157.90 | 158.60 | 157.71 | 0.52% | 6 |
| Aug 18, 2026 | 157.78 | 157.78 | 157.78 | 157.78 | 156.89 | 1.41% | - |
| Aug 17, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 154.70 | -1.32% | - |
| Aug 14, 2026 | 157.66 | 157.66 | 157.66 | 157.66 | 156.77 | 0.68% | - |
| Aug 13, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 155.72 | 1.93% | - |
| Aug 12, 2026 | 153.64 | 153.64 | 153.64 | 153.64 | 152.77 | -1.80% | - |
| Aug 11, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 155.58 | 3.67% | - |
| Aug 10, 2026 | 154.14 | 154.14 | 153.00 | 150.92 | 150.07 | -2.23% | 29 |
| Aug 7, 2026 | 154.96 | 154.96 | 154.96 | 154.36 | 153.49 | 0.09% | 1 |
| Aug 6, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 153.35 | 3.49% | - |
| Aug 5, 2026 | 149.02 | 149.02 | 149.02 | 149.02 | 148.18 | -2.13% | - |
| Aug 4, 2026 | 152.26 | 152.26 | 152.26 | 152.26 | 151.40 | -0.94% | - |
| Aug 3, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 152.83 | 2.92% | - |
| Jul 31, 2026 | 149.34 | 149.34 | 149.34 | 149.34 | 148.50 | -2.76% | - |
| Jul 30, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 152.71 | -3.63% | - |
| Jul 29, 2026 | 159.36 | 159.36 | 159.36 | 159.36 | 158.46 | -1.52% | - |
| Jul 28, 2026 | 161.82 | 161.82 | 161.82 | 161.82 | 160.91 | 1.26% | - |
| Jul 27, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.90 | 1.41% | - |
| Jul 24, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 156.69 | 0.45% | - |
| Jul 23, 2026 | 157.74 | 157.74 | 157.74 | 156.88 | 156.00 | -6.65% | 5 |
| Jul 22, 2026 | 168.28 | 168.28 | 168.28 | 168.06 | 167.11 | 0.02% | 1 |
| Jul 21, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 167.07 | -1.25% | - |
| Jul 20, 2026 | 170.14 | 170.14 | 170.14 | 170.14 | 169.18 | -0.02% | - |
| Jul 17, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 169.22 | 1.38% | - |