T-Mobile US, Inc. (FRA:TM5)
Germany · Delayed Price · Currency is EUR 154.66
+1.30 (0.85%)
At close: Nov 13, 2026
FRA:TM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 153.32 | 154.66 | 153.32 | 154.66 | 154.66 | 0.85% | 27 |
| Nov 12, 2026 | 154.02 | 154.54 | 153.36 | 153.36 | 153.36 | 0.78% | 38 |
| Nov 11, 2026 | 150.16 | 152.18 | 150.16 | 152.18 | 152.18 | 1.63% | 50 |
| Nov 10, 2026 | 149.18 | 149.74 | 149.18 | 149.74 | 149.74 | 2.77% | 3 |
| Nov 9, 2026 | 144.10 | 145.70 | 144.10 | 145.70 | 145.70 | 0.07% | 8 |
| Nov 6, 2026 | 142.52 | 145.60 | 142.52 | 145.60 | 145.60 | 1.03% | 30 |
| Nov 5, 2026 | 140.22 | 144.12 | 140.22 | 144.12 | 144.12 | 2.18% | 263 |
| Nov 4, 2026 | 136.36 | 141.04 | 136.36 | 141.04 | 141.04 | 0.74% | 132 |
| Nov 3, 2026 | 141.88 | 142.52 | 140.00 | 140.00 | 140.00 | 0.72% | 1,880 |
| Nov 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.18% | - |
| Oct 30, 2026 | 131.70 | 138.76 | 131.70 | 137.38 | 137.38 | 2.52% | 1,030 |
| Oct 29, 2026 | 134.00 | 138.06 | 134.00 | 134.00 | 134.00 | 1.55% | 280 |
| Oct 28, 2026 | 131.12 | 131.96 | 131.12 | 131.96 | 131.96 | 0.73% | 30 |
| Oct 27, 2026 | 130.66 | 132.94 | 130.66 | 131.00 | 131.00 | -1.10% | 231 |
| Oct 26, 2026 | 129.74 | 132.46 | 129.74 | 132.46 | 132.46 | -2.27% | 35 |
| Oct 23, 2026 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | -3.79% | - |
| Oct 22, 2026 | 135.32 | 140.88 | 135.32 | 140.88 | 140.88 | 4.06% | 22 |
| Oct 21, 2026 | 139.64 | 139.64 | 135.38 | 135.38 | 135.38 | -3.49% | 123 |
| Oct 20, 2026 | 139.00 | 144.62 | 139.00 | 140.28 | 140.28 | -1.23% | 8 |
| Oct 19, 2026 | 141.02 | 142.02 | 141.02 | 142.02 | 142.02 | 0.01% | 18 |
| Oct 16, 2026 | 138.92 | 142.00 | 138.92 | 142.00 | 142.00 | 1.82% | 25 |
| Oct 15, 2026 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | -0.74% | - |
| Oct 14, 2026 | 136.18 | 140.50 | 136.18 | 140.50 | 140.50 | 3.23% | 261 |
| Oct 13, 2026 | 134.78 | 136.10 | 134.78 | 136.10 | 136.10 | -1.03% | 15 |
| Oct 12, 2026 | 131.88 | 137.52 | 131.88 | 137.52 | 137.52 | 3.95% | 331 |
| Oct 9, 2026 | 142.00 | 142.20 | 132.30 | 132.30 | 132.30 | -11.87% | 41 |
| Oct 8, 2026 | 148.54 | 150.12 | 148.54 | 150.12 | 150.12 | 1.65% | 79 |
| Oct 7, 2026 | 146.64 | 147.68 | 146.50 | 147.68 | 147.68 | 1.29% | 690 |
| Oct 6, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.84% | - |
| Oct 5, 2026 | 145.06 | 147.04 | 145.06 | 147.04 | 147.04 | 2.44% | 20 |
| Oct 2, 2026 | 142.86 | 143.54 | 142.86 | 143.54 | 143.54 | 0.24% | 144 |
| Oct 1, 2026 | 143.30 | 143.30 | 143.20 | 143.20 | 143.20 | 0.38% | 10 |
| Sep 30, 2026 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | -1.99% | - |
| Sep 29, 2026 | 145.34 | 145.56 | 145.34 | 145.56 | 145.56 | -0.59% | 5 |
| Sep 28, 2026 | 144.06 | 146.42 | 144.00 | 146.42 | 146.42 | 1.29% | 69 |
| Sep 25, 2026 | 144.28 | 144.56 | 144.28 | 144.56 | 144.56 | 0.19% | 4 |
| Sep 24, 2026 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | 1.16% | - |
| Sep 23, 2026 | 141.12 | 142.62 | 141.12 | 142.62 | 142.62 | -0.29% | 25 |
| Sep 22, 2026 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | -1.50% | - |
| Sep 21, 2026 | 145.72 | 145.72 | 145.22 | 145.22 | 145.22 | 0.85% | 15 |
| Sep 18, 2026 | 144.04 | 144.04 | 144.00 | 144.00 | 144.00 | -2.70% | 5 |
| Sep 17, 2026 | 152.86 | 154.76 | 148.00 | 148.00 | 148.00 | -4.64% | 74 |
| Sep 16, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -1.31% | - |
| Sep 15, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | 0.69% | - |
| 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 |