T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 159.62
+0.24 (0.15%)
At close: Jun 26, 2026
FRA:TM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 158.00 | 159.52 | 158.00 | 159.52 | - | 0.09% | - |
| Jun 25, 2026 | 158.32 | 159.38 | 157.86 | 159.38 | 159.38 | -1.14% | 105 |
| Jun 24, 2026 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 3.44% | - |
| Jun 23, 2026 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | -1.04% | - |
| Jun 22, 2026 | 157.22 | 157.50 | 157.22 | 157.50 | 157.50 | 1.22% | 30 |
| Jun 19, 2026 | 157.38 | 157.38 | 155.50 | 155.60 | 155.60 | -0.70% | 262 |
| Jun 18, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.88% | - |
| Jun 17, 2026 | 157.70 | 159.70 | 157.70 | 159.70 | 159.70 | 0.44% | 45 |
| Jun 16, 2026 | 164.26 | 164.26 | 159.00 | 159.00 | 159.00 | -1.41% | 232 |
| Jun 15, 2026 | 163.00 | 163.00 | 161.28 | 161.28 | 161.28 | -0.27% | 32 |
| Jun 12, 2026 | 159.52 | 161.72 | 159.52 | 161.72 | 161.72 | 1.25% | 100 |
| Jun 11, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | 0.13% | - |
| Jun 10, 2026 | 153.98 | 160.46 | 153.98 | 159.52 | 159.52 | 3.30% | 96 |
| Jun 9, 2026 | 153.58 | 154.42 | 153.58 | 154.42 | 154.42 | 0.68% | 70 |
| Jun 8, 2026 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | -0.03% | - |
| Jun 5, 2026 | 150.94 | 153.42 | 150.94 | 153.42 | 153.42 | 0.93% | 219 |
| Jun 4, 2026 | 155.48 | 159.82 | 149.98 | 152.00 | 152.00 | -5.75% | 115 |
| Jun 3, 2026 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | -0.86% | 30 |
| Jun 2, 2026 | 159.04 | 162.68 | 159.04 | 162.68 | 162.68 | -0.23% | 30 |
| Jun 1, 2026 | 159.92 | 163.06 | 159.92 | 163.06 | 163.06 | 1.36% | 125 |
| May 29, 2026 | 160.26 | 160.88 | 160.00 | 160.88 | 160.88 | -0.88% | 315 |
| May 28, 2026 | 163.18 | 163.18 | 163.18 | 163.18 | 162.30 | -1.07% | - |
| May 27, 2026 | 163.02 | 164.94 | 162.76 | 164.94 | 164.06 | 0.87% | 121 |
| May 26, 2026 | 163.82 | 163.82 | 163.52 | 163.52 | 162.64 | 1.06% | 40 |
| May 25, 2026 | 163.80 | 163.86 | 161.80 | 161.80 | 160.93 | -0.95% | 425 |
| May 22, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 162.48 | 0.63% | - |
| May 21, 2026 | 162.34 | 162.34 | 162.34 | 162.34 | 161.47 | -2.35% | - |
| May 20, 2026 | 165.56 | 166.24 | 165.56 | 166.24 | 165.35 | 2.39% | 10 |
| May 19, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 161.49 | -1.24% | - |
| May 18, 2026 | 157.76 | 164.40 | 157.76 | 164.40 | 163.52 | 1.14% | 30 |
| May 15, 2026 | 160.06 | 162.54 | 160.06 | 162.54 | 161.67 | 0.77% | 10 |
| May 14, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 160.43 | -2.85% | - |
| May 13, 2026 | 163.64 | 166.04 | 163.64 | 166.04 | 165.15 | 1.43% | 70 |
| May 12, 2026 | 160.92 | 163.70 | 160.92 | 163.70 | 162.82 | -1.15% | 34 |
| May 11, 2026 | 165.92 | 165.92 | 163.56 | 165.60 | 164.71 | 0.98% | 49 |
| May 8, 2026 | 164.32 | 165.94 | 164.00 | 164.00 | 163.12 | 0.50% | 152 |
| May 7, 2026 | 163.18 | 163.18 | 163.18 | 163.18 | 162.30 | -0.84% | - |
| May 6, 2026 | 164.56 | 165.48 | 164.02 | 164.56 | 163.68 | -0.44% | 148 |
| May 5, 2026 | 165.28 | 165.28 | 165.28 | 165.28 | 164.39 | -0.29% | - |
| May 4, 2026 | 166.02 | 168.36 | 165.76 | 165.76 | 164.87 | -1.74% | 977 |
| Apr 30, 2026 | 168.42 | 169.26 | 168.00 | 168.70 | 167.80 | 2.68% | 100 |
| Apr 29, 2026 | 161.46 | 165.00 | 161.46 | 164.30 | 163.42 | 4.38% | 126 |
| Apr 28, 2026 | 154.92 | 157.40 | 154.92 | 157.40 | 156.56 | -1.49% | 100 |
| Apr 27, 2026 | 163.06 | 163.06 | 159.78 | 159.78 | 158.92 | -0.22% | 105 |
| Apr 24, 2026 | 167.42 | 167.42 | 160.14 | 160.14 | 159.28 | -2.31% | 311 |
| Apr 23, 2026 | 159.90 | 164.00 | 159.90 | 163.92 | 163.04 | 3.09% | 132 |
| Apr 22, 2026 | 165.36 | 168.00 | 159.00 | 159.00 | 158.15 | -4.94% | 62 |
| Apr 21, 2026 | 167.26 | 167.26 | 167.26 | 167.26 | 166.36 | -0.44% | 18 |
| Apr 20, 2026 | 166.56 | 170.30 | 166.56 | 168.00 | 167.10 | 1.05% | 82 |
| Apr 17, 2026 | 166.10 | 166.26 | 166.10 | 166.26 | 165.37 | 0.58% | 50 |