T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 216.85
+1.70 (0.79%)
Aug 27, 2025, 5:35 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 214.95 | 217.70 | 214.00 | 215.15 | - | - | 344 |
| Aug 26, 2025 | 214.95 | 217.70 | 214.00 | 215.15 | 215.15 | 0.02% | 344 |
| Aug 25, 2025 | 226.00 | 226.00 | 213.75 | 215.10 | 215.10 | -4.06% | 33 |
| Aug 22, 2025 | 222.90 | 224.20 | 222.45 | 224.20 | 224.20 | 0.81% | 66 |
| Aug 21, 2025 | 223.35 | 223.90 | 221.05 | 222.40 | 222.40 | -0.25% | 590 |
| Aug 20, 2025 | 221.70 | 223.80 | 221.70 | 222.95 | 222.95 | 1.20% | 309 |
| Aug 19, 2025 | 218.80 | 220.30 | 218.00 | 220.30 | 220.30 | 0.75% | 220 |
| Aug 18, 2025 | 218.75 | 218.85 | 218.30 | 218.65 | 218.65 | 1.41% | 117 |
| Aug 15, 2025 | 214.45 | 215.60 | 213.00 | 215.60 | 215.60 | 0.07% | 74 |
| Aug 14, 2025 | 214.30 | 215.90 | 214.30 | 215.45 | 215.45 | -0.02% | 248 |
| Aug 13, 2025 | 215.25 | 216.25 | 215.00 | 215.50 | 215.50 | 0.56% | 491 |
| Aug 12, 2025 | 214.55 | 214.70 | 213.45 | 214.30 | 214.30 | 1.18% | 118 |
| Aug 11, 2025 | 210.45 | 213.30 | 210.45 | 211.80 | 211.80 | 0.83% | 232 |
| Aug 8, 2025 | 208.95 | 210.45 | 208.70 | 210.05 | 210.05 | 2.19% | 228 |
| Aug 7, 2025 | 205.25 | 206.85 | 204.80 | 205.55 | 205.55 | -0.80% | 253 |
| Aug 6, 2025 | 202.10 | 207.20 | 201.20 | 207.20 | 207.20 | 0.56% | 47 |
| Aug 5, 2025 | 208.70 | 208.70 | 206.05 | 206.05 | 206.05 | 0.02% | 99 |
| Aug 4, 2025 | 205.55 | 206.30 | 205.35 | 206.00 | 206.00 | -0.10% | 139 |
| Aug 1, 2025 | 209.75 | 210.75 | 206.20 | 206.20 | 206.20 | -2.09% | 708 |
| Jul 31, 2025 | 210.05 | 211.15 | 209.60 | 210.60 | 210.60 | 0.38% | 177 |
| Jul 30, 2025 | 207.30 | 209.90 | 207.05 | 209.80 | 209.80 | 0.67% | 424 |
| Jul 29, 2025 | 206.65 | 208.50 | 206.20 | 208.40 | 208.40 | 1.34% | 334 |
| Jul 28, 2025 | 208.50 | 209.10 | 205.10 | 205.65 | 205.65 | -1.49% | 478 |
| Jul 25, 2025 | 210.75 | 213.00 | 207.80 | 208.75 | 208.75 | -0.74% | 825 |
| Jul 24, 2025 | 209.40 | 213.75 | 208.00 | 210.30 | 210.30 | 6.53% | 2,156 |
| Jul 23, 2025 | 201.35 | 201.60 | 197.18 | 197.40 | 197.40 | -0.94% | 169 |
| Jul 22, 2025 | 198.14 | 201.20 | 197.64 | 199.28 | 199.28 | 0.44% | 351 |
| Jul 21, 2025 | 194.50 | 199.14 | 194.50 | 198.40 | 198.40 | 1.83% | 412 |
| Jul 18, 2025 | 194.08 | 196.44 | 194.08 | 194.84 | 194.84 | -0.56% | 417 |
| Jul 17, 2025 | 198.08 | 198.08 | 195.90 | 195.94 | 195.94 | 0.35% | 512 |
| Jul 16, 2025 | 194.26 | 196.38 | 194.26 | 195.26 | 195.26 | 0.36% | 754 |
| Jul 15, 2025 | 196.40 | 196.40 | 194.06 | 194.56 | 194.56 | -0.45% | 1,726 |
| Jul 14, 2025 | 194.86 | 195.44 | 194.86 | 195.44 | 195.44 | 1.00% | 1 |
| Jul 11, 2025 | 194.90 | 194.90 | 193.24 | 193.50 | 193.50 | -0.89% | 429 |
| Jul 10, 2025 | 195.16 | 195.24 | 194.92 | 195.24 | 195.24 | -1.72% | 32 |
| Jul 9, 2025 | 197.88 | 200.25 | 197.66 | 198.66 | 198.66 | -0.99% | 1,122 |
| Jul 8, 2025 | 202.90 | 202.90 | 199.90 | 200.65 | 200.65 | -1.50% | 543 |
| Jul 7, 2025 | 205.95 | 205.95 | 203.00 | 203.70 | 203.70 | -0.15% | 196 |
| Jul 4, 2025 | 201.45 | 206.70 | 201.45 | 204.00 | 204.00 | 0.29% | 51 |
| Jul 3, 2025 | 203.15 | 203.40 | 203.15 | 203.40 | 203.40 | 0.25% | 15 |
| Jul 2, 2025 | 204.20 | 205.30 | 202.15 | 202.90 | 202.90 | -1.17% | 137 |
| Jul 1, 2025 | 202.85 | 205.95 | 202.00 | 205.30 | 205.30 | 1.63% | 237 |
| Jun 30, 2025 | 201.00 | 203.35 | 201.00 | 202.00 | 202.00 | 0.90% | 213 |
| Jun 27, 2025 | 197.50 | 200.20 | 197.50 | 200.20 | 200.20 | 2.13% | 135 |
| Jun 26, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | -0.98% | 230 |
| Jun 25, 2025 | 197.74 | 198.70 | 197.48 | 197.96 | 197.96 | 0.08% | 230 |
| Jun 24, 2025 | 196.44 | 197.80 | 194.74 | 197.80 | 197.80 | 2.29% | 209 |
| Jun 23, 2025 | 192.84 | 195.56 | 192.84 | 193.38 | 193.38 | -0.04% | 501 |
| Jun 20, 2025 | 191.84 | 193.48 | 191.44 | 193.46 | 193.46 | 0.23% | 392 |
| Jun 19, 2025 | 191.26 | 194.36 | 190.90 | 193.02 | 193.02 | 0.20% | 215 |