T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 161.30
-4.74 (-2.85%)
Last updated: May 14, 2026, 9:12 AM CET
FRA:TM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 163.64 | 163.64 | 163.64 | 163.64 | - | -0.04% | - |
| May 12, 2026 | 160.92 | 163.70 | 160.92 | 163.70 | 163.70 | -1.15% | 34 |
| May 11, 2026 | 165.92 | 165.92 | 163.56 | 165.60 | 165.60 | 0.98% | 49 |
| May 8, 2026 | 164.32 | 165.94 | 164.00 | 164.00 | 164.00 | 0.50% | 152 |
| May 7, 2026 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | -0.84% | - |
| May 6, 2026 | 164.56 | 165.48 | 164.02 | 164.56 | 164.56 | -0.44% | 148 |
| May 5, 2026 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | -0.29% | - |
| May 4, 2026 | 166.02 | 168.36 | 165.76 | 165.76 | 165.76 | -1.74% | 977 |
| Apr 30, 2026 | 168.42 | 169.26 | 168.00 | 168.70 | 168.70 | 2.68% | 100 |
| Apr 29, 2026 | 161.46 | 165.00 | 161.46 | 164.30 | 164.30 | 4.38% | 126 |
| Apr 28, 2026 | 154.92 | 157.40 | 154.92 | 157.40 | 157.40 | -1.49% | 100 |
| Apr 27, 2026 | 163.06 | 163.06 | 159.78 | 159.78 | 159.78 | -0.22% | 105 |
| Apr 24, 2026 | 167.42 | 167.42 | 160.14 | 160.14 | 160.14 | -2.31% | 311 |
| Apr 23, 2026 | 159.90 | 164.00 | 159.90 | 163.92 | 163.92 | 3.09% | 132 |
| Apr 22, 2026 | 165.36 | 168.00 | 159.00 | 159.00 | 159.00 | -4.94% | 62 |
| Apr 21, 2026 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | -0.44% | 18 |
| Apr 20, 2026 | 166.56 | 170.30 | 166.56 | 168.00 | 168.00 | 1.05% | 82 |
| Apr 17, 2026 | 166.10 | 166.26 | 166.10 | 166.26 | 166.26 | 0.58% | 50 |
| Apr 16, 2026 | 160.00 | 165.30 | 160.00 | 165.30 | 165.30 | 1.84% | 325 |
| Apr 15, 2026 | 159.88 | 162.32 | 159.88 | 162.32 | 162.32 | - | 40 |
| Apr 14, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | 0.19% | - |
| Apr 13, 2026 | 165.78 | 167.40 | 162.02 | 162.02 | 162.02 | -3.36% | 216 |
| Apr 10, 2026 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | -0.27% | - |
| Apr 9, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | -1.16% | - |
| Apr 8, 2026 | 172.04 | 172.04 | 170.10 | 170.10 | 170.10 | -0.28% | 150 |
| Apr 7, 2026 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | -2.49% | - |
| Apr 2, 2026 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | -0.52% | - |
| Apr 1, 2026 | 180.52 | 180.52 | 175.86 | 175.86 | 175.86 | -5.96% | 40 |
| Mar 31, 2026 | 185.80 | 188.12 | 185.80 | 187.00 | 187.00 | 0.73% | 130 |
| Mar 30, 2026 | 181.76 | 185.64 | 181.76 | 185.64 | 185.64 | 0.84% | 235 |
| Mar 27, 2026 | 182.42 | 184.10 | 182.42 | 184.10 | 184.10 | -0.72% | 98 |
| Mar 26, 2026 | 181.14 | 185.44 | 181.14 | 185.44 | 185.44 | 0.84% | 66 |
| Mar 25, 2026 | 181.20 | 183.90 | 181.20 | 183.90 | 183.90 | 2.97% | 300 |
| Mar 24, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.38% | - |
| Mar 23, 2026 | 178.86 | 182.12 | 178.86 | 179.28 | 179.28 | -1.26% | 100 |
| Mar 20, 2026 | 177.16 | 181.56 | 177.16 | 181.56 | 181.56 | 1.06% | 8 |
| Mar 19, 2026 | 178.82 | 181.20 | 178.82 | 179.66 | 179.66 | -2.29% | 403 |
| Mar 18, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | -0.76% | - |
| Mar 17, 2026 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.31% | - |
| Mar 16, 2026 | 189.30 | 189.30 | 184.70 | 184.70 | 184.70 | -0.29% | 750 |
| Mar 13, 2026 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | 1.28% | - |
| Mar 12, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.11% | - |
| Mar 11, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | 0.74% | - |
| Mar 10, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | -2.49% | - |
| Mar 9, 2026 | 189.24 | 190.20 | 189.24 | 190.20 | 190.20 | 0.83% | 90 |
| Mar 6, 2026 | 188.62 | 188.64 | 188.62 | 188.64 | 188.64 | -0.65% | 8 |
| Mar 5, 2026 | 187.70 | 189.88 | 187.70 | 189.88 | 189.88 | 1.91% | 9 |
| Mar 4, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 1.70% | - |
| Mar 3, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.30% | - |
| Mar 2, 2026 | 182.70 | 185.62 | 182.70 | 185.62 | 185.62 | 1.54% | 64 |