T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 177.66
-1.22 (-0.68%)
At close: Dec 4, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 179.08 | 179.28 | 177.66 | 177.66 | 177.66 | -0.68% | - |
| Dec 3, 2025 | 180.64 | 180.64 | 178.88 | 178.88 | 178.88 | -0.51% | - |
| Dec 2, 2025 | 178.58 | 179.80 | 178.58 | 179.80 | 179.80 | 1.62% | - |
| Dec 1, 2025 | 180.90 | 180.90 | 176.94 | 176.94 | 176.94 | -1.45% | - |
| Nov 28, 2025 | 179.20 | 179.54 | 178.32 | 179.54 | 179.54 | 0.56% | - |
| Nov 27, 2025 | 178.44 | 178.54 | 178.30 | 178.54 | 178.54 | 0.39% | - |
| Nov 26, 2025 | 178.18 | 178.40 | 177.84 | 177.84 | 177.84 | -1.72% | - |
| Nov 24, 2025 | 182.16 | 182.16 | 180.96 | 180.96 | 180.08 | -0.58% | - |
| Nov 21, 2025 | 182.52 | 182.52 | 181.08 | 182.02 | 181.13 | -0.77% | - |
| Nov 20, 2025 | 183.26 | 183.44 | 182.82 | 183.44 | 182.55 | 0.56% | - |
| Nov 19, 2025 | 184.46 | 184.46 | 182.42 | 182.42 | 181.53 | -0.87% | - |
| Nov 18, 2025 | 187.36 | 187.36 | 184.02 | 184.02 | 183.12 | -1.92% | - |
| Nov 17, 2025 | 186.24 | 187.62 | 185.84 | 187.62 | 186.71 | 0.84% | 1 |
| Nov 14, 2025 | 184.28 | 187.14 | 184.28 | 186.06 | 185.15 | 0.17% | - |
| Nov 13, 2025 | 184.12 | 185.74 | 182.62 | 185.74 | 184.84 | 0.62% | - |
| Nov 12, 2025 | 183.10 | 184.60 | 183.08 | 184.60 | 183.70 | 1.28% | - |
| Nov 11, 2025 | 178.14 | 182.26 | 178.14 | 182.26 | 181.37 | 2.66% | - |
| Nov 10, 2025 | 178.62 | 178.90 | 177.54 | 177.54 | 176.67 | 1.56% | - |
| Nov 7, 2025 | 175.12 | 175.12 | 174.02 | 174.82 | 173.97 | -0.32% | - |
| Nov 6, 2025 | 177.82 | 177.82 | 175.38 | 175.38 | 174.53 | -1.57% | 16 |
| Nov 5, 2025 | 179.94 | 179.94 | 178.18 | 178.18 | 177.31 | -0.20% | - |
| Nov 4, 2025 | 176.40 | 178.54 | 176.40 | 178.54 | 177.67 | 0.85% | - |
| Nov 3, 2025 | 181.80 | 182.58 | 177.04 | 177.04 | 176.18 | -2.75% | - |
| Oct 31, 2025 | 181.16 | 182.98 | 180.70 | 182.04 | 181.15 | -1.17% | - |
| Oct 30, 2025 | 185.38 | 185.38 | 184.20 | 184.20 | 183.30 | 0.35% | - |
| Oct 29, 2025 | 189.08 | 190.48 | 183.56 | 183.56 | 182.67 | -3.40% | - |
| Oct 28, 2025 | 189.36 | 190.02 | 189.04 | 190.02 | 189.09 | 0.38% | - |
| Oct 27, 2025 | 187.38 | 189.30 | 185.94 | 189.30 | 188.38 | 1.94% | - |
| Oct 24, 2025 | 190.02 | 190.02 | 185.70 | 185.70 | 184.80 | -0.83% | - |
| Oct 23, 2025 | 198.50 | 203.75 | 187.26 | 187.26 | 186.35 | -4.31% | 58 |
| Oct 22, 2025 | 196.68 | 198.98 | 191.70 | 195.70 | 194.75 | -0.78% | - |
| Oct 21, 2025 | 197.82 | 198.40 | 197.24 | 197.24 | 196.28 | 1.06% | - |
| Oct 20, 2025 | 197.24 | 197.24 | 195.18 | 195.18 | 194.23 | -0.07% | - |
| Oct 17, 2025 | 194.74 | 195.32 | 194.60 | 195.32 | 194.37 | 0.11% | - |
| Oct 16, 2025 | 196.86 | 196.96 | 194.46 | 195.10 | 194.15 | -0.63% | 1 |
| Oct 15, 2025 | 197.48 | 197.48 | 196.34 | 196.34 | 195.38 | -0.41% | - |
| Oct 14, 2025 | 197.98 | 197.98 | 197.04 | 197.14 | 196.18 | 0.55% | - |
| Oct 13, 2025 | 198.54 | 198.54 | 196.06 | 196.06 | 195.10 | 0.01% | 5 |
| Oct 10, 2025 | 195.58 | 196.18 | 195.58 | 196.04 | 195.08 | -0.52% | - |
| Oct 9, 2025 | 195.08 | 197.06 | 194.42 | 197.06 | 196.10 | 1.43% | - |
| Oct 8, 2025 | 195.98 | 196.38 | 194.28 | 194.28 | 193.33 | -0.34% | - |
| Oct 7, 2025 | 192.84 | 194.94 | 192.26 | 194.94 | 193.99 | 1.54% | - |
| Oct 6, 2025 | 196.64 | 197.08 | 191.98 | 191.98 | 191.04 | -1.26% | - |
| Oct 3, 2025 | 196.56 | 196.56 | 194.42 | 194.42 | 193.47 | -1.22% | - |
| Oct 2, 2025 | 198.78 | 198.78 | 196.82 | 196.82 | 195.86 | -2.25% | - |
| Oct 1, 2025 | 203.60 | 204.35 | 201.35 | 201.35 | 200.37 | -1.52% | - |
| Sep 30, 2025 | 202.50 | 206.05 | 202.20 | 204.45 | 203.45 | 0.69% | - |
| Sep 29, 2025 | 202.95 | 203.45 | 202.25 | 203.05 | 202.06 | -0.44% | - |
| Sep 26, 2025 | 204.25 | 205.00 | 203.75 | 203.95 | 202.96 | -1.12% | - |
| Sep 25, 2025 | 202.75 | 206.25 | 202.65 | 206.25 | 205.25 | 1.85% | - |