T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 170.54
-1.88 (-1.09%)
Jan 12, 2026, 11:41 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | - | -0.24% | 488 |
| 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 |
| Nov 14, 2025 | 184.86 | 186.54 | 184.86 | 185.92 | 185.00 | 0.11% | 390 |
| Nov 13, 2025 | 183.82 | 185.72 | 183.76 | 185.72 | 184.80 | 0.52% | 884 |
| Nov 12, 2025 | 182.06 | 185.00 | 182.06 | 184.76 | 183.85 | 1.28% | 95 |
| Nov 11, 2025 | 177.94 | 182.80 | 177.94 | 182.42 | 181.52 | 2.78% | 1,070 |
| Nov 10, 2025 | 178.96 | 178.96 | 177.48 | 177.48 | 176.61 | -0.87% | 528 |
| Nov 7, 2025 | 175.02 | 179.28 | 173.62 | 179.04 | 178.16 | 2.24% | 647 |
| Nov 6, 2025 | 177.40 | 177.40 | 173.58 | 175.12 | 174.26 | -1.74% | 307 |
| Nov 5, 2025 | 178.78 | 179.32 | 178.22 | 178.22 | 177.34 | -0.19% | 88 |
| Nov 4, 2025 | 176.46 | 179.36 | 176.02 | 178.56 | 177.68 | 0.89% | 797 |
| Nov 3, 2025 | 182.36 | 182.36 | 176.98 | 176.98 | 176.11 | -2.84% | 361 |
| Oct 31, 2025 | 180.48 | 183.08 | 180.42 | 182.16 | 181.26 | -1.16% | 511 |
| Oct 30, 2025 | 185.68 | 186.10 | 183.98 | 184.30 | 183.39 | 0.32% | 458 |
| Oct 29, 2025 | 188.58 | 191.12 | 183.60 | 183.72 | 182.81 | -3.49% | 563 |
| Oct 28, 2025 | 189.54 | 190.36 | 188.02 | 190.36 | 189.42 | 0.49% | 347 |