T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 154.48
-1.12 (-0.72%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 154.48 | 154.48 | 154.48 | 154.48 | - | -0.72% | - |
| Aug 25, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -2.10% | - |
| Aug 24, 2026 | 155.40 | 158.94 | 155.40 | 158.94 | 158.94 | 3.32% | 54 |
| Aug 21, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | -1.28% | 10 |
| Aug 20, 2026 | 155.12 | 155.84 | 155.12 | 155.84 | 155.84 | 0.03% | 10 |
| Aug 19, 2026 | 156.40 | 156.40 | 155.80 | 155.80 | 155.80 | -1.12% | 170 |
| Aug 18, 2026 | 154.20 | 157.56 | 154.20 | 157.56 | 157.56 | 0.56% | 20 |
| Aug 17, 2026 | 156.24 | 158.94 | 156.24 | 156.68 | 156.68 | -0.41% | 62 |
| Aug 14, 2026 | 160.06 | 160.06 | 157.32 | 157.32 | 157.32 | 0.95% | 110 |
| Aug 13, 2026 | 152.58 | 155.84 | 152.58 | 155.84 | 155.84 | 1.38% | 290 |
| Aug 12, 2026 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.03% | - |
| Aug 11, 2026 | 153.28 | 155.18 | 153.28 | 153.76 | 153.76 | 0.31% | 318 |
| Aug 10, 2026 | 152.28 | 154.68 | 152.28 | 153.28 | 153.28 | -2.11% | 86 |
| Aug 7, 2026 | 155.00 | 156.58 | 154.56 | 156.58 | 156.58 | 3.41% | 401 |
| Aug 6, 2026 | 151.02 | 153.46 | 151.02 | 151.42 | 151.42 | -0.67% | 415 |
| Aug 5, 2026 | 150.70 | 152.44 | 150.70 | 152.44 | 152.44 | -0.31% | 50 |
| Aug 4, 2026 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | -0.80% | - |
| Aug 3, 2026 | 151.14 | 154.24 | 150.82 | 154.16 | 154.16 | 2.68% | 184 |
| Jul 31, 2026 | 149.74 | 150.14 | 149.60 | 150.14 | 150.14 | -4.65% | 68 |
| Jul 30, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | -3.89% | - |
| Jul 29, 2026 | 158.74 | 163.84 | 158.74 | 163.84 | 163.84 | 0.56% | 90 |
| Jul 28, 2026 | 154.54 | 162.92 | 154.54 | 162.92 | 162.92 | 3.61% | 78 |
| Jul 27, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | 1.62% | - |
| Jul 24, 2026 | 148.62 | 157.24 | 148.62 | 154.74 | 154.74 | -1.86% | 120 |
| Jul 23, 2026 | 165.66 | 165.66 | 154.80 | 157.68 | 157.68 | -5.58% | 55 |
| Jul 22, 2026 | 165.86 | 169.18 | 165.86 | 167.00 | 167.00 | -2.37% | 125 |
| Jul 21, 2026 | 170.38 | 171.06 | 170.38 | 171.06 | 171.06 | 1.98% | 60 |
| Jul 20, 2026 | 166.94 | 167.74 | 166.94 | 167.74 | 167.74 | -0.75% | 345 |
| Jul 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.24% | - |
| Jul 16, 2026 | 162.30 | 169.40 | 162.30 | 169.40 | 169.40 | 2.21% | 153 |
| Jul 15, 2026 | 162.48 | 165.74 | 162.48 | 165.74 | 165.74 | 1.06% | 10 |
| Jul 14, 2026 | 164.26 | 164.26 | 164.00 | 164.00 | 164.00 | 0.59% | 52 |
| Jul 13, 2026 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 3.61% | - |
| Jul 10, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -0.69% | - |
| Jul 9, 2026 | 156.54 | 158.46 | 156.54 | 158.46 | 158.46 | -0.96% | 35 |
| Jul 8, 2026 | 160.44 | 160.44 | 160.00 | 160.00 | 160.00 | -0.25% | 25 |
| Jul 7, 2026 | 157.70 | 160.40 | 157.70 | 160.40 | 160.40 | 4.32% | 130 |
| Jul 6, 2026 | 154.34 | 154.34 | 153.76 | 153.76 | 153.76 | -0.29% | 130 |
| Jul 3, 2026 | 154.10 | 156.40 | 154.10 | 154.20 | 154.20 | 2.09% | 94 |
| Jul 2, 2026 | 150.82 | 152.24 | 150.82 | 151.04 | 151.04 | -0.13% | 83 |
| Jul 1, 2026 | 145.78 | 152.26 | 145.78 | 151.24 | 151.24 | 1.50% | 80 |
| Jun 30, 2026 | 151.72 | 152.68 | 146.54 | 149.00 | 149.00 | -1.96% | 298 |
| Jun 29, 2026 | 159.58 | 159.58 | 150.10 | 151.98 | 151.98 | -4.79% | 36 |
| Jun 26, 2026 | 158.00 | 159.62 | 158.00 | 159.62 | 159.62 | 0.15% | 24 |
| 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% | - |