T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 156.18
+4.54 (2.99%)
Last updated: Sep 14, 2026, 8:05 AM CET
FRA:TM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | 2.99% | - |
| Sep 11, 2026 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | -0.79% | - |
| Sep 10, 2026 | 151.36 | 152.92 | 151.36 | 152.84 | 152.84 | 0.90% | 176 |
| Sep 9, 2026 | 155.06 | 155.06 | 151.48 | 151.48 | 151.48 | -3.70% | 80 |
| Sep 8, 2026 | 154.76 | 157.30 | 154.76 | 157.30 | 157.30 | 0.91% | 5 |
| Sep 7, 2026 | 155.14 | 157.20 | 155.14 | 155.88 | 155.88 | -2.88% | 52 |
| Sep 4, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.22% | - |
| Sep 3, 2026 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | 2.63% | - |
| Sep 2, 2026 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | -1.22% | - |
| Sep 1, 2026 | 154.32 | 157.96 | 154.32 | 157.96 | 157.96 | - | 150 |
| Aug 31, 2026 | 155.24 | 157.96 | 155.24 | 157.96 | 157.96 | 4.04% | 87 |
| Aug 28, 2026 | 151.40 | 151.82 | 151.40 | 151.82 | 151.82 | -0.98% | 2 |
| Aug 27, 2026 | 153.14 | 154.20 | 153.14 | 154.20 | 153.32 | -0.18% | 15 |
| Aug 26, 2026 | 154.48 | 154.48 | 154.48 | 154.48 | 153.60 | -0.72% | - |
| Aug 25, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 154.72 | -2.10% | - |
| Aug 24, 2026 | 155.40 | 158.94 | 155.40 | 158.94 | 158.04 | 3.32% | 54 |
| Aug 21, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 152.97 | -1.28% | - |
| Aug 20, 2026 | 155.12 | 155.84 | 155.12 | 155.84 | 154.96 | 0.03% | 10 |
| Aug 19, 2026 | 156.40 | 156.40 | 155.80 | 155.80 | 154.92 | -1.12% | 170 |
| Aug 18, 2026 | 154.20 | 157.56 | 154.20 | 157.56 | 156.67 | 0.56% | 20 |
| Aug 17, 2026 | 156.24 | 158.94 | 156.24 | 156.68 | 155.79 | -0.41% | 62 |
| Aug 14, 2026 | 160.06 | 160.06 | 157.32 | 157.32 | 156.43 | 0.95% | 110 |
| Aug 13, 2026 | 152.58 | 155.84 | 152.58 | 155.84 | 154.96 | 1.38% | 290 |
| Aug 12, 2026 | 153.72 | 153.72 | 153.72 | 153.72 | 152.85 | -0.03% | - |
| Aug 11, 2026 | 153.28 | 155.18 | 153.28 | 153.76 | 152.89 | 0.31% | 318 |
| Aug 10, 2026 | 152.28 | 154.68 | 152.28 | 153.28 | 152.41 | -2.11% | 86 |
| Aug 7, 2026 | 155.00 | 156.58 | 154.56 | 156.58 | 155.69 | 3.41% | 401 |
| Aug 6, 2026 | 151.02 | 153.46 | 151.02 | 151.42 | 150.56 | -0.67% | 415 |
| Aug 5, 2026 | 150.70 | 152.44 | 150.70 | 152.44 | 151.57 | -0.31% | 50 |
| Aug 4, 2026 | 152.92 | 152.92 | 152.92 | 152.92 | 152.05 | -0.80% | - |
| Aug 3, 2026 | 151.14 | 154.24 | 150.82 | 154.16 | 153.28 | 2.68% | 184 |
| Jul 31, 2026 | 149.74 | 150.14 | 149.60 | 150.14 | 149.29 | -4.65% | 68 |
| Jul 30, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 156.57 | -3.89% | - |
| Jul 29, 2026 | 158.74 | 163.84 | 158.74 | 163.84 | 162.91 | 0.56% | 90 |
| Jul 28, 2026 | 154.54 | 162.92 | 154.54 | 162.92 | 161.99 | 3.61% | 78 |
| Jul 27, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 156.35 | 1.62% | - |
| Jul 24, 2026 | 148.62 | 157.24 | 148.62 | 154.74 | 153.86 | -1.86% | 120 |
| Jul 23, 2026 | 165.66 | 165.66 | 154.80 | 157.68 | 156.78 | -5.58% | 55 |
| Jul 22, 2026 | 165.86 | 169.18 | 165.86 | 167.00 | 166.05 | -2.37% | 125 |
| Jul 21, 2026 | 170.38 | 171.06 | 170.38 | 171.06 | 170.09 | 1.98% | 60 |
| Jul 20, 2026 | 166.94 | 167.74 | 166.94 | 167.74 | 166.79 | -0.75% | 345 |
| Jul 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.04 | -0.24% | - |
| Jul 16, 2026 | 162.30 | 169.40 | 162.30 | 169.40 | 168.44 | 2.21% | 153 |
| Jul 15, 2026 | 162.48 | 165.74 | 162.48 | 165.74 | 164.80 | 1.06% | 10 |
| Jul 14, 2026 | 164.26 | 164.26 | 164.00 | 164.00 | 163.07 | 0.59% | 52 |
| Jul 13, 2026 | 163.04 | 163.04 | 163.04 | 163.04 | 162.11 | 3.61% | - |
| Jul 10, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 156.47 | -0.69% | - |
| Jul 9, 2026 | 156.54 | 158.46 | 156.54 | 158.46 | 157.56 | -0.96% | 35 |
| Jul 8, 2026 | 160.44 | 160.44 | 160.00 | 160.00 | 159.09 | -0.25% | 25 |
| Jul 7, 2026 | 157.70 | 160.40 | 157.70 | 160.40 | 159.49 | 4.32% | 130 |