T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 179.66
+2.36 (1.33%)
At close: Nov 28, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 178.70 | 179.68 | 178.54 | 179.66 | 179.66 | 1.33% | 311 |
| Nov 27, 2025 | 177.30 | 179.54 | 176.66 | 177.30 | 177.30 | -0.35% | 182 |
| Nov 26, 2025 | 178.38 | 178.38 | 177.54 | 177.92 | 177.92 | -0.51% | 45 |
| Nov 25, 2025 | 179.18 | 180.28 | 178.58 | 178.84 | 177.96 | -0.21% | 378 |
| Nov 24, 2025 | 183.50 | 183.50 | 179.22 | 179.22 | 178.34 | -1.38% | 120 |
| Nov 21, 2025 | 181.92 | 183.56 | 179.60 | 181.72 | 180.82 | -1.25% | 1,190 |
| Nov 20, 2025 | 183.58 | 184.02 | 183.08 | 184.02 | 183.11 | 0.82% | 116 |
| Nov 19, 2025 | 184.38 | 184.38 | 182.52 | 182.52 | 181.62 | -0.88% | 325 |
| Nov 18, 2025 | 186.40 | 186.94 | 184.14 | 184.14 | 183.23 | -1.84% | 397 |
| Nov 17, 2025 | 186.10 | 187.80 | 185.14 | 187.60 | 186.68 | 0.90% | 503 |
| Nov 14, 2025 | 184.86 | 186.54 | 184.86 | 185.92 | 185.00 | 0.11% | 390 |
| Nov 13, 2025 | 183.82 | 185.72 | 183.76 | 185.72 | 184.80 | 0.52% | 884 |
| Nov 12, 2025 | 182.06 | 185.00 | 182.06 | 184.76 | 183.85 | 1.28% | 95 |
| Nov 11, 2025 | 177.94 | 182.80 | 177.94 | 182.42 | 181.52 | 2.78% | 1,070 |
| Nov 10, 2025 | 178.96 | 178.96 | 177.48 | 177.48 | 176.61 | -0.87% | 528 |
| Nov 7, 2025 | 175.02 | 179.28 | 173.62 | 179.04 | 178.16 | 2.24% | 647 |
| Nov 6, 2025 | 177.40 | 177.40 | 173.58 | 175.12 | 174.26 | -1.74% | 307 |
| Nov 5, 2025 | 178.78 | 179.32 | 178.22 | 178.22 | 177.34 | -0.19% | 88 |
| Nov 4, 2025 | 176.46 | 179.36 | 176.02 | 178.56 | 177.68 | 0.89% | 797 |
| Nov 3, 2025 | 182.36 | 182.36 | 176.98 | 176.98 | 176.11 | -2.84% | 361 |
| Oct 31, 2025 | 180.48 | 183.08 | 180.42 | 182.16 | 181.26 | -1.16% | 511 |
| Oct 30, 2025 | 185.68 | 186.10 | 183.98 | 184.30 | 183.39 | 0.32% | 458 |
| Oct 29, 2025 | 188.58 | 191.12 | 183.60 | 183.72 | 182.81 | -3.49% | 563 |
| Oct 28, 2025 | 189.54 | 190.36 | 188.02 | 190.36 | 189.42 | 0.49% | 347 |
| Oct 27, 2025 | 186.66 | 189.48 | 185.42 | 189.44 | 188.51 | 1.97% | 266 |
| Oct 24, 2025 | 190.02 | 190.12 | 185.78 | 185.78 | 184.86 | -1.10% | 734 |
| Oct 23, 2025 | 199.50 | 201.80 | 187.78 | 187.84 | 186.91 | -4.08% | 2,945 |
| Oct 22, 2025 | 197.00 | 198.46 | 188.00 | 195.84 | 194.87 | -0.74% | 1,454 |
| Oct 21, 2025 | 198.22 | 198.52 | 196.58 | 197.30 | 196.33 | 1.18% | 308 |
| Oct 20, 2025 | 196.50 | 197.82 | 195.00 | 195.00 | 194.04 | -0.24% | 540 |
| Oct 17, 2025 | 193.44 | 195.54 | 193.44 | 195.46 | 194.50 | 0.14% | 878 |
| Oct 16, 2025 | 195.10 | 196.68 | 195.10 | 195.18 | 194.22 | -0.74% | 40 |
| Oct 15, 2025 | 197.52 | 197.52 | 196.28 | 196.64 | 195.67 | -0.21% | 89 |
| Oct 14, 2025 | 197.94 | 198.06 | 195.96 | 197.06 | 196.09 | 0.40% | 660 |
| Oct 13, 2025 | 197.22 | 199.78 | 196.28 | 196.28 | 195.31 | -0.96% | 459 |
| Oct 10, 2025 | 196.38 | 198.18 | 196.38 | 198.18 | 197.20 | 0.50% | 92 |
| Oct 9, 2025 | 194.92 | 197.20 | 194.32 | 197.20 | 196.23 | 1.44% | 256 |
| Oct 8, 2025 | 196.64 | 196.92 | 193.62 | 194.40 | 193.44 | -0.30% | 386 |
| Oct 7, 2025 | 192.30 | 194.98 | 191.90 | 194.98 | 194.02 | 1.66% | 1,125 |
| Oct 6, 2025 | 196.32 | 197.22 | 191.80 | 191.80 | 190.85 | -1.33% | 873 |
| Oct 3, 2025 | 195.44 | 196.76 | 194.16 | 194.38 | 193.42 | -1.36% | 515 |
| Oct 2, 2025 | 198.52 | 199.14 | 196.66 | 197.06 | 196.09 | -2.03% | 475 |
| Oct 1, 2025 | 203.50 | 205.30 | 201.15 | 201.15 | 200.16 | -1.64% | 662 |
| Sep 30, 2025 | 202.75 | 204.50 | 201.90 | 204.50 | 203.49 | 0.69% | 204 |
| Sep 29, 2025 | 202.15 | 204.35 | 202.15 | 203.10 | 202.10 | -0.47% | 68 |
| Sep 26, 2025 | 202.50 | 204.80 | 202.50 | 204.05 | 203.04 | -1.23% | 58 |
| Sep 25, 2025 | 202.95 | 206.60 | 202.95 | 206.60 | 205.58 | 2.02% | 384 |
| Sep 24, 2025 | 203.45 | 203.45 | 202.50 | 202.50 | 201.50 | 0.87% | 51 |
| Sep 23, 2025 | 201.95 | 201.95 | 200.75 | 200.75 | 199.76 | -1.01% | 45 |
| Sep 22, 2025 | 203.10 | 203.15 | 198.40 | 202.80 | 201.80 | -0.61% | 848 |