T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 160.74
+3.74 (2.38%)
Last updated: Jan 30, 2026, 3:04 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |