T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 174.94
-0.92 (-0.52%)
Last updated: Apr 2, 2026, 8:09 AM CET
FRA:TM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | -0.52% | - |
| Apr 1, 2026 | 180.52 | 180.52 | 175.86 | 175.86 | 175.86 | -5.96% | 40 |
| Mar 31, 2026 | 185.80 | 188.12 | 185.80 | 187.00 | 187.00 | 0.73% | 130 |
| Mar 30, 2026 | 181.76 | 185.64 | 181.76 | 185.64 | 185.64 | 0.84% | 235 |
| Mar 27, 2026 | 182.42 | 184.10 | 182.42 | 184.10 | 184.10 | -0.72% | 98 |
| Mar 26, 2026 | 181.14 | 185.44 | 181.14 | 185.44 | 185.44 | 0.84% | 66 |
| Mar 25, 2026 | 181.20 | 183.90 | 181.20 | 183.90 | 183.90 | 2.97% | 300 |
| Mar 24, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.38% | - |
| Mar 23, 2026 | 178.86 | 182.12 | 178.86 | 179.28 | 179.28 | -1.26% | 100 |
| Mar 20, 2026 | 177.16 | 181.56 | 177.16 | 181.56 | 181.56 | 1.06% | 8 |
| Mar 19, 2026 | 178.82 | 181.20 | 178.82 | 179.66 | 179.66 | -2.29% | 403 |
| Mar 18, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | -0.76% | - |
| Mar 17, 2026 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.31% | - |
| Mar 16, 2026 | 189.30 | 189.30 | 184.70 | 184.70 | 184.70 | -0.29% | 750 |
| Mar 13, 2026 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | 1.28% | - |
| Mar 12, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.11% | - |
| Mar 11, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | 0.74% | - |
| Mar 10, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | -2.49% | - |
| Mar 9, 2026 | 189.24 | 190.20 | 189.24 | 190.20 | 190.20 | 0.83% | 90 |
| Mar 6, 2026 | 188.62 | 188.64 | 188.62 | 188.64 | 188.64 | -0.65% | 8 |
| Mar 5, 2026 | 187.70 | 189.88 | 187.70 | 189.88 | 189.88 | 1.91% | 9 |
| Mar 4, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 1.70% | - |
| Mar 3, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.30% | - |
| Mar 2, 2026 | 182.70 | 185.62 | 182.70 | 185.62 | 185.62 | 1.54% | 64 |
| Feb 27, 2026 | 179.06 | 182.80 | 179.06 | 182.80 | 182.80 | 0.99% | 205 |
| Feb 26, 2026 | 183.58 | 184.22 | 181.00 | 181.00 | 180.15 | -3.64% | 32 |
| Feb 25, 2026 | 186.66 | 190.78 | 186.66 | 187.84 | 186.96 | 0.29% | 50 |
| Feb 24, 2026 | 185.52 | 188.28 | 185.52 | 187.30 | 186.42 | 1.02% | 88 |
| Feb 23, 2026 | 180.42 | 185.40 | 180.42 | 185.40 | 184.53 | 0.97% | 50 |
| Feb 20, 2026 | 181.98 | 183.86 | 181.98 | 183.62 | 182.76 | 0.68% | 821 |
| Feb 19, 2026 | 179.58 | 182.38 | 179.58 | 182.38 | 181.52 | -0.36% | 147 |
| Feb 18, 2026 | 184.14 | 184.14 | 181.06 | 183.04 | 182.18 | -1.23% | 120 |
| Feb 17, 2026 | 183.64 | 191.10 | 183.64 | 185.32 | 184.45 | -0.91% | 380 |
| Feb 16, 2026 | 186.48 | 187.02 | 183.90 | 187.02 | 186.14 | 3.31% | 113 |
| Feb 13, 2026 | 179.66 | 181.02 | 179.66 | 181.02 | 180.17 | -1.06% | 29 |
| Feb 12, 2026 | 175.50 | 186.00 | 175.50 | 182.96 | 182.10 | 5.86% | 140 |
| Feb 11, 2026 | 166.30 | 172.84 | 159.00 | 172.84 | 172.03 | 4.92% | 99 |
| Feb 10, 2026 | 164.74 | 164.74 | 164.74 | 164.74 | 163.97 | -0.46% | - |
| Feb 9, 2026 | 165.34 | 167.22 | 165.34 | 165.50 | 164.72 | -3.85% | 33 |
| Feb 6, 2026 | 169.66 | 172.12 | 169.66 | 172.12 | 171.31 | 1.25% | 12 |
| Feb 5, 2026 | 170.00 | 171.26 | 170.00 | 170.00 | 169.20 | -1.49% | 25 |
| Feb 4, 2026 | 165.90 | 172.58 | 165.90 | 172.58 | 171.77 | 5.19% | 60 |
| Feb 3, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.29 | -0.91% | - |
| Feb 2, 2026 | 167.14 | 167.14 | 165.56 | 165.56 | 164.78 | 3.00% | 45 |
| Jan 30, 2026 | 157.14 | 160.74 | 157.14 | 160.74 | 159.99 | 2.38% | 40 |
| Jan 29, 2026 | 154.34 | 157.00 | 154.34 | 157.00 | 156.26 | 1.38% | 95 |
| Jan 28, 2026 | 152.86 | 154.86 | 152.86 | 154.86 | 154.13 | 1.60% | 200 |
| Jan 27, 2026 | 157.34 | 157.34 | 152.42 | 152.42 | 151.70 | -2.74% | 461 |
| Jan 26, 2026 | 155.68 | 158.12 | 155.68 | 156.72 | 155.98 | 0.33% | 256 |
| Jan 23, 2026 | 156.82 | 159.18 | 156.20 | 156.20 | 155.47 | -1.48% | 434 |