T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 157.66
+1.06 (0.68%)
At close: Aug 14, 2026
BIT:1TMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 0.68% | - |
| Aug 13, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.93% | - |
| Aug 12, 2026 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | -1.80% | - |
| Aug 11, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 3.67% | - |
| Aug 10, 2026 | 154.14 | 154.14 | 153.00 | 150.92 | 150.92 | -2.23% | 29 |
| Aug 7, 2026 | 154.96 | 154.96 | 154.96 | 154.36 | 154.36 | 0.09% | 1 |
| Aug 6, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 3.49% | - |
| Aug 5, 2026 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | -2.13% | - |
| Aug 4, 2026 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | -0.94% | - |
| Aug 3, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 2.92% | - |
| Jul 31, 2026 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | -2.76% | - |
| Jul 30, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | -3.63% | - |
| Jul 29, 2026 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -1.52% | - |
| Jul 28, 2026 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 1.26% | - |
| Jul 27, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.41% | - |
| Jul 24, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.45% | - |
| Jul 23, 2026 | 157.74 | 157.74 | 157.74 | 156.88 | 156.88 | -6.65% | 5 |
| Jul 22, 2026 | 168.28 | 168.28 | 168.28 | 168.06 | 168.06 | 0.02% | 1 |
| Jul 21, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | -1.25% | - |
| Jul 20, 2026 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | -0.02% | - |
| Jul 17, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 1.38% | - |
| Jul 16, 2026 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | 1.97% | - |
| Jul 15, 2026 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | 0.82% | - |
| Jul 14, 2026 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | -1.85% | - |
| Jul 13, 2026 | 166.00 | 166.38 | 165.30 | 166.36 | 166.36 | 2.95% | 18 |
| Jul 10, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 2.66% | - |
| Jul 9, 2026 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | -2.56% | - |
| Jul 8, 2026 | 161.58 | 161.58 | 161.58 | 161.56 | 161.56 | -2.31% | 6 |
| Jul 7, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | 4.54% | - |
| Jul 6, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 2.17% | - |
| Jul 3, 2026 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | 0.61% | - |
| Jul 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.53% | - |
| Jul 1, 2026 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | 3.16% | - |
| Jun 30, 2026 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | -3.18% | - |
| Jun 29, 2026 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | -4.82% | - |
| Jun 26, 2026 | 160.00 | 160.00 | 160.00 | 159.44 | 159.44 | -0.23% | 6 |
| Jun 25, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.89% | - |
| Jun 24, 2026 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0.27% | - |
| Jun 23, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.41% | - |
| Jun 22, 2026 | 157.82 | 157.82 | 157.78 | 158.56 | 158.56 | -0.55% | 240 |
| Jun 19, 2026 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.43% | - |
| Jun 18, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 0.30% | - |
| Jun 17, 2026 | 158.58 | 158.58 | 158.58 | 158.28 | 158.28 | -1.35% | 11 |
| Jun 16, 2026 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -1.28% | - |
| Jun 15, 2026 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 0.41% | - |
| Jun 12, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | -0.38% | - |
| Jun 11, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 1.73% | - |
| Jun 10, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | 2.35% | - |
| Jun 9, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.06% | - |
| Jun 8, 2026 | 155.96 | 155.96 | 155.96 | 155.96 | 155.96 | 0.10% | - |