T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 206.00
-0.20 (-0.10%)
Aug 4, 2025, 5:35 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 205.55 | 206.30 | 205.35 | 206.00 | 206.00 | -0.10% | 139 |
| Aug 1, 2025 | 209.75 | 210.75 | 206.20 | 206.20 | 206.20 | -2.09% | 708 |
| Jul 31, 2025 | 210.05 | 211.15 | 209.60 | 210.60 | 210.60 | 0.38% | 177 |
| Jul 30, 2025 | 207.30 | 209.90 | 207.05 | 209.80 | 209.80 | 0.67% | 424 |
| Jul 29, 2025 | 206.65 | 208.50 | 206.20 | 208.40 | 208.40 | 1.34% | 334 |
| Jul 28, 2025 | 208.50 | 209.10 | 205.10 | 205.65 | 205.65 | -1.49% | 478 |
| Jul 25, 2025 | 210.75 | 213.00 | 207.80 | 208.75 | 208.75 | -0.74% | 825 |
| Jul 24, 2025 | 209.40 | 213.75 | 208.00 | 210.30 | 210.30 | 6.53% | 2,156 |
| Jul 23, 2025 | 201.35 | 201.60 | 197.18 | 197.40 | 197.40 | -0.94% | 169 |
| Jul 22, 2025 | 198.14 | 201.20 | 197.64 | 199.28 | 199.28 | 0.44% | 351 |
| Jul 21, 2025 | 194.50 | 199.14 | 194.50 | 198.40 | 198.40 | 1.83% | 412 |
| Jul 18, 2025 | 194.08 | 196.44 | 194.08 | 194.84 | 194.84 | -0.56% | 417 |
| Jul 17, 2025 | 198.08 | 198.08 | 195.90 | 195.94 | 195.94 | 0.35% | 512 |
| Jul 16, 2025 | 194.26 | 196.38 | 194.26 | 195.26 | 195.26 | 0.36% | 754 |
| Jul 15, 2025 | 196.40 | 196.40 | 194.06 | 194.56 | 194.56 | -0.45% | 1,726 |
| Jul 14, 2025 | 194.86 | 195.44 | 194.86 | 195.44 | 195.44 | 1.00% | 1 |
| Jul 11, 2025 | 194.90 | 194.90 | 193.24 | 193.50 | 193.50 | -0.89% | 429 |
| Jul 10, 2025 | 195.16 | 195.24 | 194.92 | 195.24 | 195.24 | -1.72% | 32 |
| Jul 9, 2025 | 197.88 | 200.25 | 197.66 | 198.66 | 198.66 | -0.99% | 1,122 |
| Jul 8, 2025 | 202.90 | 202.90 | 199.90 | 200.65 | 200.65 | -1.50% | 543 |
| Jul 7, 2025 | 205.95 | 205.95 | 203.00 | 203.70 | 203.70 | -0.15% | 196 |
| Jul 4, 2025 | 201.45 | 206.70 | 201.45 | 204.00 | 204.00 | 0.29% | 51 |
| Jul 3, 2025 | 203.15 | 203.40 | 203.15 | 203.40 | 203.40 | 0.25% | 15 |
| Jul 2, 2025 | 204.20 | 205.30 | 202.15 | 202.90 | 202.90 | -1.17% | 137 |
| Jul 1, 2025 | 202.85 | 205.95 | 202.00 | 205.30 | 205.30 | 1.63% | 237 |
| Jun 30, 2025 | 201.00 | 203.35 | 201.00 | 202.00 | 202.00 | 0.90% | 213 |
| Jun 27, 2025 | 197.50 | 200.20 | 197.50 | 200.20 | 200.20 | 2.13% | 135 |
| Jun 26, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | -0.98% | 230 |
| Jun 25, 2025 | 197.74 | 198.70 | 197.48 | 197.96 | 197.96 | 0.08% | 230 |
| Jun 24, 2025 | 196.44 | 197.80 | 194.74 | 197.80 | 197.80 | 2.29% | 209 |
| Jun 23, 2025 | 192.84 | 195.56 | 192.84 | 193.38 | 193.38 | -0.04% | 501 |
| Jun 20, 2025 | 191.84 | 193.48 | 191.44 | 193.46 | 193.46 | 0.23% | 392 |
| Jun 19, 2025 | 191.26 | 194.36 | 190.90 | 193.02 | 193.02 | 0.20% | 215 |
| Jun 18, 2025 | 191.98 | 193.82 | 191.98 | 192.64 | 192.64 | -0.01% | 132 |
| Jun 17, 2025 | 193.56 | 193.78 | 189.82 | 192.66 | 192.66 | -2.74% | 3,247 |
| Jun 16, 2025 | 197.30 | 198.38 | 195.62 | 198.08 | 198.08 | -0.02% | 674 |
| Jun 13, 2025 | 197.70 | 198.68 | 196.50 | 198.12 | 198.12 | 0.37% | 1,027 |
| Jun 12, 2025 | 200.00 | 200.00 | 196.84 | 197.38 | 197.38 | -1.85% | 2,813 |
| Jun 11, 2025 | 206.95 | 207.00 | 201.10 | 201.10 | 201.10 | -2.76% | 698 |
| Jun 10, 2025 | 208.65 | 209.15 | 205.45 | 206.80 | 206.80 | -2.71% | 1,366 |
| Jun 9, 2025 | 214.90 | 215.35 | 212.55 | 212.55 | 212.55 | -1.25% | 49 |
| Jun 6, 2025 | 213.70 | 216.50 | 213.70 | 215.25 | 215.25 | 0.23% | 102 |
| Jun 5, 2025 | 212.05 | 214.75 | 210.30 | 214.75 | 214.75 | 0.80% | 565 |
| Jun 4, 2025 | 214.25 | 214.35 | 212.70 | 213.05 | 213.05 | -0.14% | 88 |
| Jun 3, 2025 | 212.70 | 213.35 | 212.70 | 213.35 | 213.35 | 0.68% | 45 |
| Jun 2, 2025 | 212.85 | 212.85 | 210.00 | 211.90 | 211.90 | -0.66% | 229 |
| May 30, 2025 | 211.25 | 213.65 | 210.00 | 213.30 | 213.30 | 1.43% | 270 |
| May 29, 2025 | 214.40 | 214.70 | 210.20 | 210.30 | 209.52 | -1.61% | 35 |
| May 28, 2025 | 216.60 | 216.60 | 212.80 | 213.75 | 212.96 | -0.97% | 775 |
| May 27, 2025 | 213.85 | 216.50 | 213.15 | 215.85 | 215.05 | 0.40% | 461 |