T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 166.92
+2.94 (1.79%)
Feb 2, 2026, 4:02 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 158.08 | 165.30 | 158.08 | 163.98 | 163.98 | 3.59% | 1,087 |
| Jan 29, 2026 | 155.50 | 158.72 | 155.42 | 158.30 | 158.30 | 1.25% | 4,613 |
| Jan 28, 2026 | 154.14 | 156.84 | 153.52 | 156.34 | 156.34 | 1.53% | 6,934 |
| Jan 27, 2026 | 159.32 | 159.32 | 153.98 | 153.98 | 153.98 | -2.94% | 752 |
| Jan 26, 2026 | 157.04 | 158.64 | 157.04 | 158.64 | 158.64 | 0.20% | 1,761 |
| Jan 23, 2026 | 158.62 | 158.62 | 157.06 | 158.32 | 158.32 | - | 273 |
| Jan 22, 2026 | 157.24 | 158.32 | 156.36 | 158.32 | 158.32 | 2.00% | 507 |
| Jan 21, 2026 | 156.12 | 156.50 | 155.22 | 155.22 | 155.22 | -1.77% | 1,541 |
| Jan 20, 2026 | 159.16 | 159.60 | 157.38 | 158.02 | 158.02 | -0.21% | 591 |
| Jan 19, 2026 | 158.00 | 160.00 | 155.80 | 158.36 | 158.36 | -1.57% | 1,526 |
| Jan 16, 2026 | 164.34 | 165.34 | 160.88 | 160.88 | 160.88 | -1.97% | 401 |
| Jan 15, 2026 | 164.94 | 165.00 | 163.36 | 164.12 | 164.12 | -0.35% | 583 |
| Jan 14, 2026 | 163.22 | 164.70 | 162.44 | 164.70 | 164.70 | 0.10% | 357 |
| Jan 13, 2026 | 169.00 | 169.54 | 164.54 | 164.54 | 164.54 | -3.67% | 546 |
| Jan 12, 2026 | 172.00 | 172.00 | 170.02 | 170.80 | 170.80 | -0.94% | 2,693 |
| Jan 9, 2026 | 169.70 | 173.16 | 168.80 | 172.42 | 172.42 | 1.33% | 473 |
| Jan 8, 2026 | 169.58 | 171.04 | 168.14 | 170.16 | 170.16 | 0.87% | 298 |
| Jan 7, 2026 | 169.90 | 171.10 | 167.44 | 168.70 | 168.70 | -0.14% | 670 |
| Jan 6, 2026 | 171.88 | 171.88 | 168.94 | 168.94 | 168.94 | -0.75% | 208 |
| Jan 5, 2026 | 170.40 | 171.16 | 170.22 | 170.22 | 170.22 | -0.36% | 115 |
| Jan 2, 2026 | 172.96 | 172.96 | 170.82 | 170.84 | 170.84 | -0.85% | 793 |
| Dec 30, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -0.53% | - |
| Dec 29, 2025 | 170.24 | 173.22 | 170.24 | 173.22 | 173.22 | 3.66% | 368 |
| Dec 23, 2025 | 166.70 | 167.48 | 165.88 | 167.10 | 167.10 | 0.22% | 277 |
| Dec 22, 2025 | 168.00 | 168.24 | 165.94 | 166.74 | 166.74 | -1.72% | 387 |
| Dec 19, 2025 | 170.64 | 171.04 | 169.66 | 169.66 | 169.66 | -1.11% | 142 |
| Dec 18, 2025 | 169.68 | 171.56 | 169.22 | 171.56 | 171.56 | 0.16% | 650 |
| Dec 17, 2025 | 168.36 | 171.28 | 168.36 | 171.28 | 171.28 | 1.58% | 390 |
| Dec 16, 2025 | 166.88 | 168.86 | 166.88 | 168.62 | 168.62 | 0.75% | 210 |
| Dec 15, 2025 | 167.14 | 167.98 | 166.00 | 167.36 | 167.36 | 0.16% | 208 |
| Dec 12, 2025 | 166.72 | 167.44 | 165.98 | 167.10 | 167.10 | 0.52% | 275 |
| Dec 11, 2025 | 166.86 | 167.56 | 166.18 | 166.24 | 166.24 | -2.49% | 459 |
| Dec 10, 2025 | 172.34 | 174.16 | 170.48 | 170.48 | 170.48 | -1.65% | 571 |
| Dec 9, 2025 | 175.42 | 176.82 | 171.80 | 173.34 | 173.34 | -1.54% | 569 |
| Dec 8, 2025 | 180.00 | 180.00 | 176.06 | 176.06 | 176.06 | -2.66% | 146 |
| Dec 5, 2025 | 179.12 | 180.88 | 178.44 | 180.88 | 180.88 | 1.79% | 63 |
| Dec 4, 2025 | 178.86 | 179.26 | 177.70 | 177.70 | 177.70 | -0.65% | 57 |
| Dec 3, 2025 | 179.82 | 180.18 | 178.86 | 178.86 | 178.86 | -0.56% | 140 |
| Dec 2, 2025 | 178.30 | 180.12 | 177.90 | 179.86 | 179.86 | 1.63% | 134 |
| Dec 1, 2025 | 181.54 | 181.54 | 176.98 | 176.98 | 176.98 | -1.49% | 1,006 |
| 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 |