Skip to main content
logo
T-Mobile US, Inc. (ETR:TM5)
Germany flag Germany · Delayed Price · Currency is EUR
166.74
-2.92 (-1.72%)
At close: Dec 22, 2025

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025168.00168.24165.94166.74166.74-1.72%387
Dec 19, 2025170.64171.04169.66169.66169.66-1.11%142
Dec 18, 2025169.68171.56169.22171.56171.560.16%650
Dec 17, 2025168.36171.28168.36171.28171.281.58%390
Dec 16, 2025166.88168.86166.88168.62168.620.75%210
Dec 15, 2025167.14167.98166.00167.36167.360.16%208
Dec 12, 2025166.72167.44165.98167.10167.100.52%275
Dec 11, 2025166.86167.56166.18166.24166.24-2.49%459
Dec 10, 2025172.34174.16170.48170.48170.48-1.65%571
Dec 9, 2025175.42176.82171.80173.34173.34-1.54%569
Dec 8, 2025180.00180.00176.06176.06176.06-2.66%146
Dec 5, 2025179.12180.88178.44180.88180.881.79%63
Dec 4, 2025178.86179.26177.70177.70177.70-0.65%57
Dec 3, 2025179.82180.18178.86178.86178.86-0.56%140
Dec 2, 2025178.30180.12177.90179.86179.861.63%134
Dec 1, 2025181.54181.54176.98176.98176.98-1.49%1,006
Nov 28, 2025178.70179.68178.54179.66179.661.33%311
Nov 27, 2025177.30179.54176.66177.30177.30-0.35%182
Nov 26, 2025178.38178.38177.54177.92177.92-0.51%45
Nov 25, 2025179.18180.28178.58178.84177.96-0.21%378
Nov 24, 2025183.50183.50179.22179.22178.34-1.38%120
Nov 21, 2025181.92183.56179.60181.72180.82-1.25%1,190
Nov 20, 2025183.58184.02183.08184.02183.110.82%116
Nov 19, 2025184.38184.38182.52182.52181.62-0.88%325
Nov 18, 2025186.40186.94184.14184.14183.23-1.84%397
Nov 17, 2025186.10187.80185.14187.60186.680.90%503
Nov 14, 2025184.86186.54184.86185.92185.000.11%390
Nov 13, 2025183.82185.72183.76185.72184.800.52%884
Nov 12, 2025182.06185.00182.06184.76183.851.28%95
Nov 11, 2025177.94182.80177.94182.42181.522.78%1,070
Nov 10, 2025178.96178.96177.48177.48176.61-0.87%528
Nov 7, 2025175.02179.28173.62179.04178.162.24%647
Nov 6, 2025177.40177.40173.58175.12174.26-1.74%307
Nov 5, 2025178.78179.32178.22178.22177.34-0.19%88
Nov 4, 2025176.46179.36176.02178.56177.680.89%797
Nov 3, 2025182.36182.36176.98176.98176.11-2.84%361
Oct 31, 2025180.48183.08180.42182.16181.26-1.16%511
Oct 30, 2025185.68186.10183.98184.30183.390.32%458
Oct 29, 2025188.58191.12183.60183.72182.81-3.49%563
Oct 28, 2025189.54190.36188.02190.36189.420.49%347
Oct 27, 2025186.66189.48185.42189.44188.511.97%266
Oct 24, 2025190.02190.12185.78185.78184.86-1.10%734
Oct 23, 2025199.50201.80187.78187.84186.91-4.08%2,945
Oct 22, 2025197.00198.46188.00195.84194.87-0.74%1,454
Oct 21, 2025198.22198.52196.58197.30196.331.18%308
Oct 20, 2025196.50197.82195.00195.00194.04-0.24%540
Oct 17, 2025193.44195.54193.44195.46194.500.14%878
Oct 16, 2025195.10196.68195.10195.18194.22-0.74%40
Oct 15, 2025197.52197.52196.28196.64195.67-0.21%89
Oct 14, 2025197.94198.06195.96197.06196.090.40%660