T-Mobile US, Inc. (BIT:1TMUS)
Italy · Delayed Price · Currency is EUR 163.14
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1TMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 164.62 | 1.29% | - |
| May 26, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 162.53 | -0.68% | - |
| May 25, 2026 | 164.52 | 164.52 | 164.52 | 164.52 | 163.65 | 0.02% | - |
| May 22, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 163.61 | 0.12% | - |
| May 21, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 163.41 | 0.86% | - |
| May 20, 2026 | 162.88 | 162.88 | 162.88 | 162.88 | 162.02 | -2.68% | - |
| May 19, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 166.47 | 2.59% | - |
| May 18, 2026 | 160.90 | 161.94 | 158.74 | 163.14 | 162.28 | 0.83% | 42 |
| May 15, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 160.94 | -0.09% | - |
| May 14, 2026 | 163.26 | 163.26 | 163.26 | 161.94 | 161.08 | -1.65% | 4 |
| May 13, 2026 | 164.66 | 164.66 | 164.66 | 164.66 | 163.79 | -0.54% | - |
| May 12, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 164.68 | 1.82% | - |
| May 11, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 161.74 | -1.65% | - |
| May 8, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 164.44 | -0.48% | - |
| May 7, 2026 | 166.12 | 166.12 | 166.12 | 166.12 | 165.24 | 1.60% | - |
| May 6, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 162.63 | -1.24% | - |
| May 5, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 164.68 | -0.59% | - |
| May 4, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 165.66 | -1.00% | - |
| Apr 30, 2026 | 168.22 | 168.22 | 168.22 | 168.22 | 167.33 | -0.17% | - |
| Apr 29, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.61 | 5.91% | - |
| Apr 28, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.26 | -1.00% | - |
| Apr 27, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.85 | -1.06% | - |
| Apr 24, 2026 | 162.42 | 162.42 | 162.42 | 162.42 | 161.56 | -1.96% | - |
| Apr 23, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 164.78 | 3.76% | - |
| Apr 22, 2026 | 160.96 | 160.96 | 158.56 | 159.66 | 158.81 | -4.76% | 23 |
| Apr 21, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 166.75 | -0.29% | - |
| Apr 20, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 167.23 | 0.33% | - |
| Apr 17, 2026 | 167.76 | 167.76 | 167.76 | 167.56 | 166.67 | 0.52% | 6 |
| Apr 16, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.82 | 3.10% | - |
| Apr 15, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 160.82 | 0.17% | - |
| Apr 14, 2026 | 164.10 | 164.10 | 163.00 | 161.40 | 160.54 | -1.86% | 20 |
| Apr 13, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 163.59 | -0.75% | - |
| Apr 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 164.82 | -2.16% | - |
| Apr 9, 2026 | 169.36 | 169.36 | 169.36 | 169.36 | 168.46 | -1.59% | - |
| Apr 8, 2026 | 173.86 | 173.86 | 173.86 | 172.10 | 171.19 | -1.00% | 10 |
| Apr 7, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 172.92 | -1.08% | - |
| Apr 2, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 174.81 | 0.91% | - |
| Apr 1, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 173.24 | -4.27% | - |
| Mar 31, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 180.96 | -2.65% | - |
| Mar 30, 2026 | 187.02 | 187.02 | 187.02 | 186.88 | 185.89 | 1.21% | 25 |
| Mar 27, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 183.66 | 0.17% | - |
| Mar 26, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 183.34 | 1.03% | - |
| Mar 25, 2026 | 182.44 | 182.44 | 182.44 | 182.44 | 181.47 | -0.69% | - |
| Mar 24, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 182.73 | 2.31% | - |
| Mar 23, 2026 | 179.56 | 179.56 | 179.56 | 179.56 | 178.61 | -0.01% | - |
| Mar 20, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 178.63 | 1.50% | - |
| Mar 19, 2026 | 176.92 | 176.92 | 176.92 | 176.92 | 175.98 | -1.58% | - |
| Mar 18, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 178.81 | -4.47% | - |
| Mar 17, 2026 | 188.18 | 188.18 | 188.18 | 188.18 | 187.18 | 1.34% | - |
| Mar 16, 2026 | 190.58 | 190.58 | 190.58 | 185.70 | 184.72 | -1.80% | 25 |