T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 205.65
-1.05 (-0.51%)
Last updated: Sep 9, 2025, 6:24 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 205.35 | 206.30 | 205.35 | 205.65 | - | -0.51% | 427 |
| Sep 8, 2025 | 214.85 | 214.85 | 203.55 | 206.70 | - | -4.59% | 94 |
| Sep 5, 2025 | 215.15 | 216.65 | 214.40 | 216.65 | - | 0.70% | 22 |
| Sep 4, 2025 | 215.90 | 215.90 | 215.15 | 215.15 | - | -0.39% | 23 |
| Sep 3, 2025 | 219.05 | 219.05 | 216.00 | 216.00 | - | -1.80% | 50 |
| Sep 2, 2025 | 214.35 | 220.85 | 214.35 | 219.95 | - | 2.68% | 27 |
| Sep 1, 2025 | 214.05 | 214.20 | 214.05 | 214.20 | - | 0.35% | 21 |
| Aug 29, 2025 | 212.90 | 213.45 | 212.90 | 213.45 | - | 0.12% | 28 |
| Aug 28, 2025 | 214.85 | 215.10 | 213.20 | 213.20 | - | -0.93% | 58 |
| Aug 27, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | - | - | 87 |
| Aug 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | - | 0.40% | - |
| Aug 25, 2025 | 214.35 | 214.35 | 214.35 | 214.35 | - | -1.90% | - |
| Aug 22, 2025 | 221.75 | 223.60 | 218.50 | 218.50 | - | -1.29% | 87 |
| Aug 21, 2025 | 221.30 | 223.10 | 221.30 | 221.35 | - | -0.83% | 95 |
| Aug 20, 2025 | 220.55 | 223.20 | 220.55 | 223.20 | - | 0.63% | 41 |
| Aug 19, 2025 | 217.70 | 221.80 | 217.70 | 221.80 | - | 2.33% | 26 |
| Aug 18, 2025 | 216.75 | 216.75 | 216.75 | 216.75 | - | -0.34% | 38 |
| Aug 15, 2025 | 212.40 | 218.95 | 211.85 | 217.50 | - | 1.61% | 313 |
| Aug 14, 2025 | 213.25 | 215.60 | 213.25 | 214.05 | - | -0.44% | 103 |
| Aug 13, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | - | -0.16% | 38 |
| Aug 12, 2025 | 213.30 | 215.60 | 213.30 | 215.35 | - | 1.34% | 38 |
| Aug 11, 2025 | 209.10 | 212.50 | 209.10 | 212.50 | - | 2.24% | 13 |
| Aug 8, 2025 | 207.80 | 207.85 | 207.55 | 207.85 | - | 0.10% | 55 |
| Aug 7, 2025 | 204.20 | 207.65 | 204.20 | 207.65 | - | 0.61% | 4 |
| Aug 6, 2025 | 203.75 | 206.75 | 202.85 | 206.40 | - | -0.82% | 22 |
| Aug 5, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | - | 0.73% | 100 |
| Aug 4, 2025 | 204.45 | 206.60 | 204.45 | 206.60 | - | -0.34% | 4 |
| Aug 1, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | - | -2.38% | 21 |
| Jul 31, 2025 | 208.80 | 212.35 | 208.80 | 212.35 | - | 0.38% | 21 |
| 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 |