T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 182.28
+2.00 (1.11%)
At close: Feb 27, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 180.02 | 183.00 | 180.00 | 182.28 | 182.28 | 0.63% | 848 |
| Feb 26, 2026 | 186.00 | 186.02 | 181.14 | 181.14 | 180.28 | -2.71% | 160 |
| Feb 25, 2026 | 186.00 | 190.24 | 186.00 | 186.18 | 185.29 | -1.34% | 902 |
| Feb 24, 2026 | 187.64 | 190.56 | 187.64 | 188.70 | 187.80 | 1.16% | 1,843 |
| Feb 23, 2026 | 186.58 | 187.08 | 182.60 | 186.54 | 185.65 | 1.15% | 2,536 |
| Feb 20, 2026 | 184.42 | 184.42 | 184.42 | 184.42 | 183.54 | 0.13% | 20 |
| Feb 19, 2026 | 182.28 | 185.58 | 181.62 | 184.18 | 183.30 | 1.26% | 735 |
| Feb 18, 2026 | 185.28 | 186.00 | 181.88 | 181.88 | 181.01 | -3.20% | 335 |
| Feb 17, 2026 | 185.60 | 189.24 | 184.28 | 187.90 | 187.00 | 1.01% | 494 |
| Feb 16, 2026 | 186.66 | 187.86 | 185.32 | 186.02 | 185.13 | 1.96% | 96 |
| Feb 13, 2026 | 181.28 | 184.20 | 179.70 | 182.44 | 181.57 | -1.11% | 2,190 |
| Feb 12, 2026 | 176.72 | 185.30 | 176.22 | 184.48 | 183.60 | 6.91% | 1,853 |
| Feb 11, 2026 | 166.44 | 172.68 | 158.08 | 172.56 | 171.74 | 3.68% | 4,083 |
| Feb 10, 2026 | 165.18 | 166.78 | 164.14 | 166.44 | 165.65 | 0.29% | 605 |
| Feb 9, 2026 | 166.00 | 166.38 | 164.18 | 165.96 | 165.17 | -1.00% | 467 |
| Feb 6, 2026 | 171.36 | 171.36 | 167.64 | 167.64 | 166.84 | -1.70% | 336 |
| Feb 5, 2026 | 171.22 | 173.00 | 170.54 | 170.54 | 169.73 | -0.55% | 696 |
| Feb 4, 2026 | 167.20 | 173.02 | 167.02 | 171.48 | 170.66 | 2.22% | 7,172 |
| Feb 3, 2026 | 164.34 | 167.76 | 164.34 | 167.76 | 166.96 | 0.93% | 896 |
| Feb 2, 2026 | 167.32 | 168.00 | 165.56 | 166.22 | 165.43 | 1.37% | 520 |
| Jan 30, 2026 | 158.08 | 165.30 | 158.08 | 163.98 | 163.20 | 3.59% | 1,087 |
| Jan 29, 2026 | 155.50 | 158.72 | 155.42 | 158.30 | 157.54 | 1.25% | 4,613 |
| Jan 28, 2026 | 154.14 | 156.84 | 153.52 | 156.34 | 155.59 | 1.53% | 6,934 |
| Jan 27, 2026 | 159.32 | 159.32 | 153.98 | 153.98 | 153.24 | -2.94% | 752 |
| Jan 26, 2026 | 157.04 | 158.64 | 157.04 | 158.64 | 157.88 | 0.20% | 1,761 |
| Jan 23, 2026 | 158.62 | 158.62 | 157.06 | 158.32 | 157.56 | - | 273 |
| Jan 22, 2026 | 157.24 | 158.32 | 156.36 | 158.32 | 157.56 | 2.00% | 507 |
| Jan 21, 2026 | 156.12 | 156.50 | 155.22 | 155.22 | 154.48 | -1.77% | 1,541 |
| Jan 20, 2026 | 159.16 | 159.60 | 157.38 | 158.02 | 157.27 | -0.21% | 591 |
| Jan 19, 2026 | 158.00 | 160.00 | 155.80 | 158.36 | 157.60 | -1.57% | 1,526 |
| Jan 16, 2026 | 164.34 | 165.34 | 160.88 | 160.88 | 160.11 | -1.97% | 401 |
| Jan 15, 2026 | 164.94 | 165.00 | 163.36 | 164.12 | 163.34 | -0.35% | 583 |
| Jan 14, 2026 | 163.22 | 164.70 | 162.44 | 164.70 | 163.91 | 0.10% | 357 |
| Jan 13, 2026 | 169.00 | 169.54 | 164.54 | 164.54 | 163.75 | -3.67% | 546 |
| Jan 12, 2026 | 172.00 | 172.00 | 170.02 | 170.80 | 169.98 | -0.94% | 2,693 |
| Jan 9, 2026 | 169.70 | 173.16 | 168.80 | 172.42 | 171.60 | 1.33% | 473 |
| Jan 8, 2026 | 169.58 | 171.04 | 168.14 | 170.16 | 169.35 | 0.87% | 298 |
| Jan 7, 2026 | 169.90 | 171.10 | 167.44 | 168.70 | 167.89 | -0.14% | 670 |
| Jan 6, 2026 | 171.88 | 171.88 | 168.94 | 168.94 | 168.13 | -0.75% | 208 |
| Jan 5, 2026 | 170.40 | 171.16 | 170.22 | 170.22 | 169.41 | -0.36% | 115 |
| Jan 2, 2026 | 172.96 | 172.96 | 170.82 | 170.84 | 170.02 | -0.85% | 793 |
| Dec 30, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 171.48 | -0.53% | - |
| Dec 29, 2025 | 170.24 | 173.22 | 170.24 | 173.22 | 172.39 | 3.66% | 368 |
| Dec 23, 2025 | 166.70 | 167.48 | 165.88 | 167.10 | 166.30 | 0.22% | 277 |
| Dec 22, 2025 | 168.00 | 168.24 | 165.94 | 166.74 | 165.94 | -1.72% | 387 |
| Dec 19, 2025 | 170.64 | 171.04 | 169.66 | 169.66 | 168.85 | -1.11% | 142 |
| Dec 18, 2025 | 169.68 | 171.56 | 169.22 | 171.56 | 170.74 | 0.16% | 650 |
| Dec 17, 2025 | 168.36 | 171.28 | 168.36 | 171.28 | 170.46 | 1.58% | 390 |
| Dec 16, 2025 | 166.88 | 168.86 | 166.88 | 168.62 | 167.82 | 0.75% | 210 |
| Dec 15, 2025 | 167.14 | 167.98 | 166.00 | 167.36 | 166.56 | 0.16% | 208 |