T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 210.80
-0.75 (-0.35%)
Last updated: Jul 31, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | - | -2.38% | - |
| Jul 31, 2025 | 208.80 | 212.35 | 208.80 | 212.35 | - | 0.38% | 11 |
| Jul 30, 2025 | 206.35 | 211.55 | 206.35 | 211.55 | - | 2.30% | 145 |
| Jul 29, 2025 | 204.95 | 207.50 | 204.95 | 206.80 | - | -0.24% | 150 |
| Jul 28, 2025 | 206.95 | 207.30 | 206.95 | 207.30 | - | -2.22% | 100 |
| Jul 25, 2025 | 209.90 | 212.00 | 209.90 | 212.00 | - | 0.66% | 140 |
| Jul 24, 2025 | 210.75 | 212.00 | 208.15 | 210.60 | - | 6.63% | 420 |
| Jul 23, 2025 | 199.60 | 199.60 | 197.50 | 197.50 | - | -0.75% | 20 |
| Jul 22, 2025 | 198.10 | 200.45 | 198.10 | 199.00 | - | 2.28% | 98 |
| Jul 21, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | - | -1.00% | 85 |
| Jul 18, 2025 | 194.78 | 196.52 | 194.78 | 196.52 | - | -0.93% | 15 |
| Jul 17, 2025 | 195.96 | 198.36 | 195.96 | 198.36 | - | 2.13% | 50 |
| Jul 16, 2025 | 193.42 | 194.22 | 193.42 | 194.22 | - | -0.45% | 25 |
| Jul 15, 2025 | 194.66 | 195.10 | 194.56 | 195.10 | - | -0.41% | 34 |
| Jul 14, 2025 | 193.76 | 195.90 | 193.76 | 195.90 | - | 0.49% | 80 |
| Jul 11, 2025 | 194.12 | 194.94 | 193.78 | 194.94 | - | -1.31% | 37 |
| Jul 10, 2025 | 196.76 | 198.74 | 196.76 | 197.52 | - | -1.08% | 166 |
| Jul 9, 2025 | 197.88 | 199.98 | 197.82 | 199.68 | - | -1.78% | 339 |
| Jul 8, 2025 | 201.65 | 203.30 | 201.65 | 203.30 | - | - | 3 |
| Jul 7, 2025 | 203.10 | 207.05 | 203.10 | 203.30 | - | 0.10% | 194 |
| Jul 4, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | - | 1.32% | 8 |
| Jul 3, 2025 | 200.45 | 200.45 | 200.45 | 200.45 | - | -2.81% | - |
| Jul 2, 2025 | 204.20 | 206.25 | 204.20 | 206.25 | - | 1.33% | 20 |
| Jul 1, 2025 | 201.05 | 203.55 | 201.05 | 203.55 | - | 1.70% | 50 |
| Jun 30, 2025 | 200.15 | 200.15 | 200.15 | 200.15 | - | 1.48% | - |
| Jun 27, 2025 | 197.24 | 197.24 | 197.24 | 197.24 | - | -0.27% | 20 |
| Jun 26, 2025 | 196.86 | 197.78 | 196.86 | 197.78 | - | -0.66% | 20 |
| Jun 25, 2025 | 196.92 | 199.28 | 196.92 | 199.10 | - | 0.88% | 9 |
| Jun 24, 2025 | 195.32 | 197.36 | 195.32 | 197.36 | - | 2.65% | 56 |
| Jun 23, 2025 | 191.40 | 193.80 | 191.40 | 192.26 | - | 0.18% | 80 |
| Jun 20, 2025 | 190.70 | 193.78 | 190.70 | 191.92 | - | -0.03% | 168 |
| Jun 19, 2025 | 191.72 | 194.00 | 191.72 | 191.98 | - | -0.63% | 30 |
| Jun 18, 2025 | 191.72 | 193.20 | 191.72 | 193.20 | - | 0.02% | - |
| Jun 17, 2025 | 195.00 | 195.00 | 191.14 | 193.16 | - | -2.73% | 237 |
| Jun 16, 2025 | 196.60 | 198.70 | 195.98 | 198.58 | - | 0.06% | 436 |
| Jun 13, 2025 | 195.70 | 198.94 | 195.70 | 198.46 | - | 0.23% | 61 |
| Jun 12, 2025 | 199.16 | 200.90 | 196.86 | 198.00 | - | -1.64% | 336 |
| Jun 11, 2025 | 206.20 | 206.20 | 200.70 | 201.30 | - | -2.35% | 569 |
| Jun 10, 2025 | 207.70 | 209.15 | 206.15 | 206.15 | - | -3.78% | 390 |
| Jun 9, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | - | -0.44% | - |
| Jun 6, 2025 | 213.60 | 215.20 | 213.60 | 215.20 | - | 0.51% | 5 |
| Jun 5, 2025 | 211.05 | 214.10 | 210.85 | 214.10 | - | 0.42% | 257 |
| Jun 4, 2025 | 213.55 | 213.55 | 213.20 | 213.20 | - | -0.21% | 15 |
| Jun 3, 2025 | 211.45 | 213.65 | 211.45 | 213.65 | - | 1.26% | 5 |
| Jun 2, 2025 | 213.25 | 213.25 | 211.00 | 211.00 | - | -1.47% | 19 |
| May 30, 2025 | 209.75 | 214.15 | 209.75 | 214.15 | - | 2.81% | 94 |
| May 29, 2025 | 217.00 | 217.00 | 208.30 | 208.30 | - | -2.69% | 159 |
| May 28, 2025 | 214.05 | 214.05 | 214.05 | 214.05 | - | -1.11% | - |
| May 27, 2025 | 213.55 | 216.45 | 213.55 | 216.45 | - | 1.60% | 59 |
| May 26, 2025 | 212.00 | 213.05 | 212.00 | 213.05 | - | 0.95% | 50 |