T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 179.04
+3.92 (2.24%)
Nov 7, 2025, 5:35 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 175.02 | 179.28 | 173.62 | 179.04 | 179.04 | 2.24% | 647 |
| Nov 6, 2025 | 177.40 | 177.40 | 173.58 | 175.12 | 175.12 | -1.74% | 307 |
| Nov 5, 2025 | 178.78 | 179.32 | 178.22 | 178.22 | 178.22 | -0.19% | 88 |
| Nov 4, 2025 | 176.46 | 179.36 | 176.02 | 178.56 | 178.56 | 0.89% | 797 |
| Nov 3, 2025 | 182.36 | 182.36 | 176.98 | 176.98 | 176.98 | -2.84% | 361 |
| Oct 31, 2025 | 180.48 | 183.08 | 180.42 | 182.16 | 182.16 | -1.16% | 511 |
| Oct 30, 2025 | 185.68 | 186.10 | 183.98 | 184.30 | 184.30 | 0.32% | 458 |
| Oct 29, 2025 | 188.58 | 191.12 | 183.60 | 183.72 | 183.72 | -3.49% | 563 |
| Oct 28, 2025 | 189.54 | 190.36 | 188.02 | 190.36 | 190.36 | 0.49% | 347 |
| Oct 27, 2025 | 186.66 | 189.48 | 185.42 | 189.44 | 189.44 | 1.97% | 266 |
| Oct 24, 2025 | 190.02 | 190.12 | 185.78 | 185.78 | 185.78 | -1.10% | 734 |
| Oct 23, 2025 | 199.50 | 201.80 | 187.78 | 187.84 | 187.84 | -4.08% | 2,945 |
| Oct 22, 2025 | 197.00 | 198.46 | 188.00 | 195.84 | 195.84 | -0.74% | 1,454 |
| Oct 21, 2025 | 198.22 | 198.52 | 196.58 | 197.30 | 197.30 | 1.18% | 308 |
| Oct 20, 2025 | 196.50 | 197.82 | 195.00 | 195.00 | 195.00 | -0.24% | 540 |
| Oct 17, 2025 | 193.44 | 195.54 | 193.44 | 195.46 | 195.46 | 0.14% | 878 |
| Oct 16, 2025 | 195.10 | 196.68 | 195.10 | 195.18 | 195.18 | -0.74% | 40 |
| Oct 15, 2025 | 197.52 | 197.52 | 196.28 | 196.64 | 196.64 | -0.21% | 89 |
| Oct 14, 2025 | 197.94 | 198.06 | 195.96 | 197.06 | 197.06 | 0.40% | 660 |
| Oct 13, 2025 | 197.22 | 199.78 | 196.28 | 196.28 | 196.28 | -0.96% | 459 |
| Oct 10, 2025 | 196.38 | 198.18 | 196.38 | 198.18 | 198.18 | 0.50% | 92 |
| Oct 9, 2025 | 194.92 | 197.20 | 194.32 | 197.20 | 197.20 | 1.44% | 256 |
| Oct 8, 2025 | 196.64 | 196.92 | 193.62 | 194.40 | 194.40 | -0.30% | 386 |
| Oct 7, 2025 | 192.30 | 194.98 | 191.90 | 194.98 | 194.98 | 1.66% | 1,125 |
| Oct 6, 2025 | 196.32 | 197.22 | 191.80 | 191.80 | 191.80 | -1.33% | 873 |
| Oct 3, 2025 | 195.44 | 196.76 | 194.16 | 194.38 | 194.38 | -1.36% | 515 |
| Oct 2, 2025 | 198.52 | 199.14 | 196.66 | 197.06 | 197.06 | -2.03% | 475 |
| Oct 1, 2025 | 203.50 | 205.30 | 201.15 | 201.15 | 201.15 | -1.64% | 662 |
| Sep 30, 2025 | 202.75 | 204.50 | 201.90 | 204.50 | 204.50 | 0.69% | 204 |
| Sep 29, 2025 | 202.15 | 204.35 | 202.15 | 203.10 | 203.10 | -0.47% | 68 |
| Sep 26, 2025 | 202.50 | 204.80 | 202.50 | 204.05 | 204.05 | -1.23% | 58 |
| Sep 25, 2025 | 202.95 | 206.60 | 202.95 | 206.60 | 206.60 | 2.02% | 384 |
| Sep 24, 2025 | 203.45 | 203.45 | 202.50 | 202.50 | 202.50 | 0.87% | 51 |
| Sep 23, 2025 | 201.95 | 201.95 | 200.75 | 200.75 | 200.75 | -1.01% | 45 |
| Sep 22, 2025 | 203.10 | 203.15 | 198.40 | 202.80 | 202.80 | -0.61% | 848 |
| Sep 19, 2025 | 203.40 | 204.05 | 203.40 | 204.05 | 204.05 | - | 120 |
| Sep 18, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0.94% | 7 |
| Sep 17, 2025 | 200.20 | 202.15 | 200.20 | 202.15 | 202.15 | 1.00% | 7 |
| Sep 16, 2025 | 203.45 | 203.45 | 199.66 | 200.15 | 200.15 | -2.65% | 81,919 |
| Sep 15, 2025 | 206.50 | 206.70 | 205.10 | 205.60 | 205.60 | -0.32% | 175 |
| Sep 12, 2025 | 205.00 | 206.25 | 205.00 | 206.25 | 206.25 | 0.78% | 101 |
| Sep 11, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | 0.10% | 426 |
| Sep 10, 2025 | 206.10 | 206.70 | 203.70 | 204.45 | 204.45 | -0.82% | 426 |
| Sep 9, 2025 | 206.75 | 206.75 | 206.15 | 206.15 | 206.15 | -0.77% | 32 |
| Sep 8, 2025 | 215.95 | 215.95 | 203.40 | 207.75 | 207.75 | -3.57% | 1,457 |
| Sep 5, 2025 | 216.00 | 216.20 | 215.20 | 215.45 | 215.45 | -1.06% | 92 |
| Sep 4, 2025 | 217.10 | 217.85 | 217.10 | 217.75 | 217.75 | 0.51% | 25 |
| Sep 3, 2025 | 218.50 | 220.10 | 216.65 | 216.65 | 216.65 | -1.61% | 70 |
| Sep 2, 2025 | 217.15 | 221.35 | 216.20 | 220.20 | 220.20 | 2.75% | 226 |
| Sep 1, 2025 | 214.65 | 215.15 | 211.30 | 214.30 | 214.30 | 0.23% | 343 |