T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 183.62
+1.24 (0.68%)
At close: Feb 20, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 181.98 | 183.86 | 181.98 | 183.62 | 183.62 | 0.68% | 821 |
| Feb 19, 2026 | 179.58 | 182.38 | 179.58 | 182.38 | 182.38 | -0.36% | 147 |
| Feb 18, 2026 | 184.14 | 184.14 | 181.06 | 183.04 | 183.04 | -1.23% | 120 |
| Feb 17, 2026 | 183.64 | 191.10 | 183.64 | 185.32 | 185.32 | -0.91% | 380 |
| Feb 16, 2026 | 186.48 | 187.02 | 183.90 | 187.02 | 187.02 | 3.31% | 113 |
| Feb 13, 2026 | 179.66 | 181.02 | 179.66 | 181.02 | 181.02 | -1.06% | 29 |
| Feb 12, 2026 | 175.50 | 186.00 | 175.50 | 182.96 | 182.96 | 5.86% | 140 |
| Feb 11, 2026 | 166.30 | 172.84 | 159.00 | 172.84 | 172.84 | 4.92% | 99 |
| Feb 10, 2026 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | -0.46% | - |
| Feb 9, 2026 | 165.34 | 167.22 | 165.34 | 165.50 | 165.50 | -3.85% | 33 |
| Feb 6, 2026 | 169.66 | 172.12 | 169.66 | 172.12 | 172.12 | 1.25% | 12 |
| Feb 5, 2026 | 170.00 | 171.26 | 170.00 | 170.00 | 170.00 | -1.49% | 25 |
| Feb 4, 2026 | 165.90 | 172.58 | 165.90 | 172.58 | 172.58 | 5.19% | 60 |
| Feb 3, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | -0.91% | - |
| Feb 2, 2026 | 167.14 | 167.14 | 165.56 | 165.56 | 165.56 | 3.00% | 45 |
| Jan 30, 2026 | 157.14 | 160.74 | 157.14 | 160.74 | 160.74 | 2.38% | 40 |
| Jan 29, 2026 | 154.34 | 157.00 | 154.34 | 157.00 | 157.00 | 1.38% | 95 |
| Jan 28, 2026 | 152.86 | 154.86 | 152.86 | 154.86 | 154.86 | 1.60% | 200 |
| Jan 27, 2026 | 157.34 | 157.34 | 152.42 | 152.42 | 152.42 | -2.74% | 461 |
| Jan 26, 2026 | 155.68 | 158.12 | 155.68 | 156.72 | 156.72 | 0.33% | 256 |
| Jan 23, 2026 | 156.82 | 159.18 | 156.20 | 156.20 | 156.20 | -1.48% | 434 |
| Jan 22, 2026 | 156.02 | 158.54 | 156.02 | 158.54 | 158.54 | 0.34% | 43 |
| Jan 21, 2026 | 155.70 | 158.00 | 154.98 | 158.00 | 158.00 | 0.66% | 146 |
| Jan 20, 2026 | 157.58 | 158.50 | 156.96 | 156.96 | 156.96 | -2.18% | 182 |
| Jan 19, 2026 | 158.40 | 160.46 | 158.04 | 160.46 | 160.46 | -0.38% | 115 |
| Jan 16, 2026 | 163.18 | 163.18 | 160.00 | 161.08 | 161.08 | -2.64% | 140 |
| Jan 15, 2026 | 163.86 | 165.44 | 163.80 | 165.44 | 165.44 | 2.15% | 170 |
| Jan 14, 2026 | 161.50 | 163.20 | 161.50 | 161.96 | 161.96 | -0.15% | 300 |
| Jan 13, 2026 | 168.06 | 170.62 | 162.20 | 162.20 | 162.20 | -3.45% | 593 |
| Jan 12, 2026 | 170.16 | 171.80 | 168.00 | 168.00 | 168.00 | -0.43% | 286 |
| Jan 9, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | -0.38% | - |
| Jan 8, 2026 | 167.60 | 169.36 | 167.60 | 169.36 | 169.36 | 1.24% | 111 |
| Jan 7, 2026 | 168.74 | 168.74 | 166.44 | 167.28 | 167.28 | -0.63% | 955 |
| Jan 6, 2026 | 169.94 | 172.32 | 168.34 | 168.34 | 168.34 | -0.89% | 251 |
| Jan 5, 2026 | 169.62 | 169.86 | 169.62 | 169.86 | 169.86 | -1.24% | 296 |
| Jan 2, 2026 | 171.96 | 172.00 | 169.46 | 172.00 | 172.00 | 0.50% | 90 |
| Dec 30, 2025 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | -1.64% | - |
| Dec 29, 2025 | 169.54 | 174.00 | 169.54 | 174.00 | 174.00 | 5.02% | 147 |
| Dec 23, 2025 | 165.02 | 167.00 | 165.02 | 165.68 | 165.68 | -0.19% | 278 |
| Dec 22, 2025 | 166.86 | 166.86 | 166.00 | 166.00 | 166.00 | -1.48% | 120 |
| Dec 19, 2025 | 172.12 | 172.12 | 168.50 | 168.50 | 168.50 | -1.75% | 78 |
| Dec 18, 2025 | 168.60 | 171.50 | 168.00 | 171.50 | 171.50 | 1.59% | 142 |
| Dec 17, 2025 | 167.86 | 169.98 | 167.86 | 168.82 | 168.82 | 0.93% | 260 |
| Dec 16, 2025 | 165.26 | 167.40 | 165.26 | 167.26 | 167.26 | 0.22% | 248 |
| Dec 15, 2025 | 167.76 | 167.76 | 166.90 | 166.90 | 166.90 | -1.09% | 84 |
| Dec 12, 2025 | 165.16 | 168.74 | 165.16 | 168.74 | 168.74 | 2.32% | 65 |
| Dec 11, 2025 | 165.24 | 167.00 | 164.92 | 164.92 | 164.92 | -1.82% | 37 |
| Dec 10, 2025 | 172.60 | 172.60 | 167.98 | 167.98 | 167.98 | -2.90% | 152 |
| Dec 9, 2025 | 174.32 | 176.10 | 173.00 | 173.00 | 173.00 | -4.18% | 87 |
| Dec 8, 2025 | 181.24 | 181.24 | 180.30 | 180.54 | 180.54 | -0.74% | 150 |