T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 201.85
-3.40 (-1.66%)
At close: Sep 29, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -1.66% | 5 |
| Sep 29, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - | 5 |
| Sep 26, 2025 | 202.85 | 205.25 | 202.85 | 205.25 | 205.25 | 0.07% | 5 |
| Sep 25, 2025 | 202.20 | 205.10 | 202.20 | 205.10 | 205.10 | 0.15% | 55 |
| Sep 24, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 204.80 | 2.25% | 30 |
| Sep 23, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.32% | 30 |
| Sep 22, 2025 | 201.85 | 201.85 | 199.66 | 199.66 | 199.66 | -1.16% | 5 |
| Sep 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.05% | 45 |
| Sep 18, 2025 | 202.30 | 202.30 | 202.10 | 202.10 | 202.10 | 1.22% | 45 |
| Sep 17, 2025 | 199.66 | 199.66 | 199.66 | 199.66 | 199.66 | -1.28% | 86 |
| Sep 16, 2025 | 202.50 | 202.55 | 202.25 | 202.25 | 202.25 | -1.44% | 86 |
| Sep 15, 2025 | 205.40 | 205.40 | 205.20 | 205.20 | 205.20 | -0.39% | 225 |
| Sep 12, 2025 | 204.85 | 206.00 | 204.85 | 206.00 | 206.00 | 0.73% | 25 |
| Sep 11, 2025 | 204.70 | 205.20 | 204.50 | 204.50 | 204.50 | 0.34% | 115 |
| Sep 10, 2025 | 206.60 | 206.60 | 203.80 | 203.80 | 203.80 | -0.90% | 50 |
| Sep 9, 2025 | 205.35 | 206.30 | 205.35 | 205.65 | 205.65 | -0.51% | 227 |
| Sep 8, 2025 | 214.85 | 214.85 | 203.55 | 206.70 | 206.70 | -4.59% | 94 |
| Sep 5, 2025 | 215.15 | 216.65 | 214.40 | 216.65 | 216.65 | 0.70% | 22 |
| Sep 4, 2025 | 215.90 | 215.90 | 215.15 | 215.15 | 215.15 | -0.39% | 23 |
| Sep 3, 2025 | 219.05 | 219.05 | 216.00 | 216.00 | 216.00 | -1.80% | 50 |
| Sep 2, 2025 | 214.35 | 220.85 | 214.35 | 219.95 | 219.95 | 2.68% | 27 |
| Sep 1, 2025 | 214.05 | 214.20 | 214.05 | 214.20 | 214.20 | 0.35% | 21 |
| Aug 29, 2025 | 212.90 | 213.45 | 212.90 | 213.45 | 213.45 | 0.12% | 28 |
| Aug 28, 2025 | 214.85 | 215.10 | 213.20 | 213.20 | 212.44 | -0.93% | 58 |
| Aug 27, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 214.44 | - | - |
| Aug 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 214.44 | 0.40% | - |
| Aug 25, 2025 | 214.35 | 214.35 | 214.35 | 214.35 | 213.59 | -1.90% | - |
| Aug 22, 2025 | 221.75 | 223.60 | 218.50 | 218.50 | 217.73 | -1.29% | 87 |
| Aug 21, 2025 | 221.30 | 223.10 | 221.30 | 221.35 | 220.56 | -0.83% | 95 |
| Aug 20, 2025 | 220.55 | 223.20 | 220.55 | 223.20 | 222.41 | 0.63% | 41 |
| Aug 19, 2025 | 217.70 | 221.80 | 217.70 | 221.80 | 221.01 | 2.33% | 26 |
| Aug 18, 2025 | 216.75 | 216.75 | 216.75 | 216.75 | 215.98 | -0.34% | 38 |
| Aug 15, 2025 | 212.40 | 218.95 | 211.85 | 217.50 | 216.73 | 1.61% | 313 |
| Aug 14, 2025 | 213.25 | 215.60 | 213.25 | 214.05 | 213.29 | -0.44% | 103 |
| Aug 13, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.24 | -0.16% | - |
| Aug 12, 2025 | 213.30 | 215.60 | 213.30 | 215.35 | 214.59 | 1.34% | 38 |
| Aug 11, 2025 | 209.10 | 212.50 | 209.10 | 212.50 | 211.75 | 2.24% | 13 |
| Aug 8, 2025 | 207.80 | 207.85 | 207.55 | 207.85 | 207.11 | 0.10% | 55 |
| Aug 7, 2025 | 204.20 | 207.65 | 204.20 | 207.65 | 206.91 | 0.61% | 4 |
| Aug 6, 2025 | 203.75 | 206.75 | 202.85 | 206.40 | 205.67 | -0.82% | 22 |
| Aug 5, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | 207.36 | 0.73% | 100 |
| Aug 4, 2025 | 204.45 | 206.60 | 204.45 | 206.60 | 205.87 | -0.34% | 4 |
| Aug 1, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 206.56 | -2.38% | - |
| Jul 31, 2025 | 208.80 | 212.35 | 208.80 | 212.35 | 211.60 | 0.38% | 21 |
| Jul 30, 2025 | 206.35 | 211.55 | 206.35 | 211.55 | 210.80 | 2.30% | 145 |
| Jul 29, 2025 | 204.95 | 207.50 | 204.95 | 206.80 | 206.07 | -0.24% | 150 |
| Jul 28, 2025 | 206.95 | 207.30 | 206.95 | 207.30 | 206.56 | -2.22% | 100 |
| Jul 25, 2025 | 209.90 | 212.00 | 209.90 | 212.00 | 211.25 | 0.66% | 140 |
| Jul 24, 2025 | 210.75 | 212.00 | 208.15 | 210.60 | 209.85 | 6.63% | 420 |
| Jul 23, 2025 | 199.60 | 199.60 | 197.50 | 197.50 | 196.80 | -0.75% | 20 |