T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 166.86
-1.64 (-0.97%)
Last updated: Dec 22, 2025, 8:02 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | - | -0.97% | - |
| 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 |
| Dec 5, 2025 | 177.14 | 181.88 | 177.14 | 181.88 | 181.88 | 2.76% | 15 |
| Dec 4, 2025 | 177.58 | 177.86 | 177.00 | 177.00 | 177.00 | -1.21% | 86 |
| Dec 3, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | -1.65% | - |
| Dec 2, 2025 | 176.56 | 182.16 | 176.56 | 182.16 | 182.16 | 1.99% | 90 |
| Dec 1, 2025 | 178.24 | 178.60 | 178.24 | 178.60 | 178.60 | -0.40% | 6 |
| Nov 28, 2025 | 177.30 | 179.32 | 177.30 | 179.32 | 179.32 | 1.30% | 163 |
| Nov 27, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | -0.17% | - |
| Nov 26, 2025 | 177.68 | 177.68 | 177.32 | 177.32 | 177.32 | -0.55% | 4 |
| Nov 25, 2025 | 178.58 | 178.58 | 178.30 | 178.30 | 177.42 | -1.91% | 10 |
| Nov 24, 2025 | 180.88 | 181.78 | 180.88 | 181.78 | 180.88 | -1.00% | 70 |
| Nov 21, 2025 | 181.28 | 183.62 | 181.28 | 183.62 | 182.71 | 0.87% | 6 |
| Nov 20, 2025 | 183.16 | 183.16 | 182.04 | 182.04 | 181.14 | -0.35% | 625 |
| Nov 19, 2025 | 182.68 | 182.68 | 182.68 | 182.68 | 181.78 | -2.28% | - |
| Nov 18, 2025 | 186.94 | 186.94 | 186.94 | 186.94 | 186.02 | -1.26% | 20 |
| Nov 17, 2025 | 184.10 | 189.32 | 184.10 | 189.32 | 188.38 | 0.78% | 145 |
| Nov 14, 2025 | 182.96 | 187.86 | 182.96 | 187.86 | 186.93 | 1.66% | 70 |
| Nov 13, 2025 | 182.38 | 184.80 | 182.38 | 184.80 | 183.89 | - | 60 |
| Nov 12, 2025 | 182.46 | 186.00 | 181.98 | 184.80 | 183.89 | 1.22% | 129 |
| Nov 11, 2025 | 177.34 | 182.58 | 177.34 | 182.58 | 181.68 | 1.40% | 325 |
| Nov 10, 2025 | 178.96 | 180.06 | 178.50 | 180.06 | 179.17 | 3.64% | 27 |
| Nov 7, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 172.88 | -0.66% | - |
| Nov 6, 2025 | 177.00 | 177.08 | 174.90 | 174.90 | 174.04 | -2.14% | 226 |
| Nov 5, 2025 | 178.72 | 178.72 | 178.72 | 178.72 | 177.84 | 0.19% | - |
| Nov 4, 2025 | 174.74 | 179.14 | 174.74 | 178.38 | 177.50 | 1.12% | 658 |
| Nov 3, 2025 | 181.30 | 181.30 | 176.40 | 176.40 | 175.53 | -2.80% | 42 |
| Oct 31, 2025 | 181.02 | 181.48 | 179.98 | 181.48 | 180.58 | -1.59% | 137 |
| Oct 30, 2025 | 186.02 | 186.02 | 184.42 | 184.42 | 183.51 | 0.78% | 206 |
| Oct 29, 2025 | 188.54 | 191.06 | 183.00 | 183.00 | 182.10 | -2.93% | 65 |
| Oct 28, 2025 | 188.42 | 188.52 | 188.42 | 188.52 | 187.59 | -0.20% | 25 |
| Oct 27, 2025 | 187.24 | 189.56 | 184.96 | 188.90 | 187.97 | -0.23% | 348 |
| Oct 24, 2025 | 188.92 | 189.34 | 188.92 | 189.34 | 188.40 | 0.82% | 157 |
| Oct 23, 2025 | 196.26 | 198.18 | 187.80 | 187.80 | 186.87 | -5.31% | 237 |
| Oct 22, 2025 | 196.26 | 198.34 | 196.26 | 198.34 | 197.36 | 0.69% | 200 |
| Oct 21, 2025 | 196.98 | 196.98 | 196.98 | 196.98 | 196.01 | 0.52% | - |
| Oct 20, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 194.99 | -0.12% | - |
| Oct 17, 2025 | 191.72 | 196.20 | 191.72 | 196.20 | 195.23 | -0.45% | 208 |
| Oct 16, 2025 | 193.52 | 197.08 | 193.52 | 197.08 | 196.11 | 0.12% | 40 |
| Oct 15, 2025 | 196.88 | 196.88 | 196.84 | 196.84 | 195.87 | -0.33% | 70 |
| Oct 14, 2025 | 192.74 | 198.20 | 192.74 | 197.50 | 196.52 | 0.71% | 55 |