T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 178.60
-0.72 (-0.40%)
At close: Dec 1, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 197.40 | 197.40 | 196.10 | 196.10 | 195.13 | 0.69% | 81 |
| Oct 10, 2025 | 194.76 | 194.76 | 194.76 | 194.76 | 193.80 | -0.71% | - |
| Oct 9, 2025 | 193.86 | 196.16 | 193.86 | 196.16 | 195.19 | 0.92% | 30 |
| Oct 8, 2025 | 195.16 | 196.72 | 194.38 | 194.38 | 193.42 | 0.53% | 175 |
| Oct 7, 2025 | 191.44 | 193.36 | 191.44 | 193.36 | 192.40 | 0.70% | 10 |
| Oct 6, 2025 | 195.90 | 196.82 | 190.58 | 192.02 | 191.07 | -1.79% | 211 |
| Oct 3, 2025 | 195.72 | 195.72 | 195.46 | 195.52 | 194.55 | -0.55% | 50 |
| Oct 2, 2025 | 197.98 | 199.62 | 196.60 | 196.60 | 195.63 | -3.27% | 60 |
| Oct 1, 2025 | 202.20 | 203.25 | 202.20 | 203.25 | 202.24 | 0.69% | 200 |
| Sep 30, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.85 | - | - |
| Sep 29, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.85 | -1.66% | - |
| Sep 26, 2025 | 202.85 | 205.25 | 202.85 | 205.25 | 204.24 | 0.07% | 5 |
| Sep 25, 2025 | 202.20 | 205.10 | 202.20 | 205.10 | 204.09 | 0.15% | 55 |
| Sep 24, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 203.79 | 2.25% | 30 |
| Sep 23, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 199.31 | 0.32% | 30 |