T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 169.00
-0.40 (-0.24%)
At close: Jul 17, 2026
FRA:TM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |