T-Mobile US, Inc. (ETR:TM5)
Germany · Delayed Price · Currency is EUR 197.20
+2.80 (1.44%)
Oct 9, 2025, 5:35 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 213.50 | 214.60 | 212.70 | 213.80 | 213.80 | 0.49% | 437 |
| Aug 28, 2025 | 215.65 | 215.65 | 212.75 | 212.75 | 212.00 | -1.89% | 6 |
| Aug 27, 2025 | 215.00 | 216.85 | 215.00 | 216.85 | 216.08 | 0.79% | 15 |
| Aug 26, 2025 | 214.95 | 217.70 | 214.00 | 215.15 | 214.39 | 0.02% | 344 |
| Aug 25, 2025 | 226.00 | 226.00 | 213.75 | 215.10 | 214.34 | -4.06% | 33 |
| Aug 22, 2025 | 222.90 | 224.20 | 222.45 | 224.20 | 223.41 | 0.81% | 66 |
| Aug 21, 2025 | 223.35 | 223.90 | 221.05 | 222.40 | 221.61 | -0.25% | 590 |
| Aug 20, 2025 | 221.70 | 223.80 | 221.70 | 222.95 | 222.16 | 1.20% | 309 |
| Aug 19, 2025 | 218.80 | 220.30 | 218.00 | 220.30 | 219.52 | 0.75% | 220 |
| Aug 18, 2025 | 218.75 | 218.85 | 218.30 | 218.65 | 217.88 | 1.41% | 117 |
| Aug 15, 2025 | 214.45 | 215.60 | 213.00 | 215.60 | 214.84 | 0.07% | 74 |
| Aug 14, 2025 | 214.30 | 215.90 | 214.30 | 215.45 | 214.69 | -0.02% | 248 |
| Aug 13, 2025 | 215.25 | 216.25 | 215.00 | 215.50 | 214.74 | 0.56% | 491 |
| Aug 12, 2025 | 214.55 | 214.70 | 213.45 | 214.30 | 213.54 | 1.18% | 118 |
| Aug 11, 2025 | 210.45 | 213.30 | 210.45 | 211.80 | 211.05 | 0.83% | 232 |
| Aug 8, 2025 | 208.95 | 210.45 | 208.70 | 210.05 | 209.31 | 2.19% | 228 |
| Aug 7, 2025 | 205.25 | 206.85 | 204.80 | 205.55 | 204.82 | -0.80% | 253 |
| Aug 6, 2025 | 202.10 | 207.20 | 201.20 | 207.20 | 206.47 | 0.56% | 47 |
| Aug 5, 2025 | 208.70 | 208.70 | 206.05 | 206.05 | 205.32 | 0.02% | 99 |
| Aug 4, 2025 | 205.55 | 206.30 | 205.35 | 206.00 | 205.27 | -0.10% | 139 |
| Aug 1, 2025 | 209.75 | 210.75 | 206.20 | 206.20 | 205.47 | -2.09% | 708 |