T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 166.12
+2.62 (1.60%)
At close: May 7, 2026
BIT:1TMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -1.24% | - |
| May 5, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -0.59% | - |
| May 4, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | -1.00% | - |
| Apr 30, 2026 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | -0.17% | - |
| Apr 29, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 5.91% | - |
| Apr 28, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -1.00% | - |
| Apr 27, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -1.06% | - |
| Apr 24, 2026 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | -1.96% | - |
| Apr 23, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | 3.76% | - |
| Apr 22, 2026 | 160.96 | 160.96 | 158.56 | 159.66 | 159.66 | -4.76% | 23 |
| Apr 21, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | -0.29% | - |
| Apr 20, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 0.33% | - |
| Apr 17, 2026 | 167.76 | 167.76 | 167.76 | 167.56 | 167.56 | 0.52% | 6 |
| Apr 16, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 3.10% | - |
| Apr 15, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 0.17% | - |
| Apr 14, 2026 | 164.10 | 164.10 | 163.00 | 161.40 | 161.40 | -1.86% | 20 |
| Apr 13, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -0.75% | - |
| Apr 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -2.16% | - |
| Apr 9, 2026 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | -1.59% | - |
| Apr 8, 2026 | 173.86 | 173.86 | 173.86 | 172.10 | 172.10 | -1.00% | 10 |
| Apr 7, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | -1.08% | - |
| Apr 2, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 0.91% | - |
| Apr 1, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | -4.27% | - |
| Mar 31, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | -2.65% | - |
| Mar 30, 2026 | 187.02 | 187.02 | 187.02 | 186.88 | 186.88 | 1.21% | 25 |
| Mar 27, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0.17% | - |
| Mar 26, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 1.03% | - |
| Mar 25, 2026 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | -0.69% | - |
| Mar 24, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 2.31% | - |
| Mar 23, 2026 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | -0.01% | - |
| Mar 20, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | 1.50% | - |
| Mar 19, 2026 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -1.58% | - |
| Mar 18, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -4.47% | - |
| Mar 17, 2026 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | 1.34% | - |
| Mar 16, 2026 | 190.58 | 190.58 | 190.58 | 185.70 | 185.70 | -1.80% | 25 |
| Mar 13, 2026 | 188.72 | 188.72 | 188.72 | 189.10 | 189.10 | 1.49% | 1 |
| Mar 12, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.11% | - |
| Mar 11, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | -0.30% | - |
| Mar 10, 2026 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | -1.40% | - |
| Mar 9, 2026 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | -0.69% | - |
| Mar 6, 2026 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -0.46% | - |
| 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% | - |