T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 189.78
+2.52 (1.35%)
Last updated: Oct 24, 2025, 1:00 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 198.50 | 203.75 | 187.26 | 187.26 | 187.26 | -4.31% | 58 |
| Oct 22, 2025 | 196.68 | 198.98 | 191.70 | 195.70 | 195.70 | -0.78% | - |
| Oct 21, 2025 | 197.82 | 198.40 | 197.24 | 197.24 | 197.24 | 1.06% | - |
| Oct 20, 2025 | 197.24 | 197.24 | 195.18 | 195.18 | 195.18 | -0.07% | - |
| Oct 17, 2025 | 194.74 | 195.32 | 194.60 | 195.32 | 195.32 | 0.11% | - |
| Oct 16, 2025 | 196.86 | 196.96 | 194.46 | 195.10 | 195.10 | -0.63% | 1 |
| Oct 15, 2025 | 197.48 | 197.48 | 196.34 | 196.34 | 196.34 | -0.41% | - |
| Oct 14, 2025 | 197.98 | 197.98 | 197.04 | 197.14 | 197.14 | 0.55% | - |
| Oct 13, 2025 | 198.54 | 198.54 | 196.06 | 196.06 | 196.06 | 0.01% | 5 |
| Oct 10, 2025 | 195.58 | 196.18 | 195.58 | 196.04 | 196.04 | -0.52% | - |
| Oct 9, 2025 | 195.08 | 197.06 | 194.42 | 197.06 | 197.06 | 1.43% | - |
| Oct 8, 2025 | 195.98 | 196.38 | 194.28 | 194.28 | 194.28 | -0.34% | - |
| Oct 7, 2025 | 192.84 | 194.94 | 192.26 | 194.94 | 194.94 | 1.54% | - |
| Oct 6, 2025 | 196.64 | 197.08 | 191.98 | 191.98 | 191.98 | -1.26% | - |
| Oct 3, 2025 | 196.56 | 196.56 | 194.42 | 194.42 | 194.42 | -1.22% | - |
| Oct 2, 2025 | 198.78 | 198.78 | 196.82 | 196.82 | 196.82 | -2.25% | - |
| Oct 1, 2025 | 203.60 | 204.35 | 201.35 | 201.35 | 201.35 | -1.52% | - |
| Sep 30, 2025 | 202.50 | 206.05 | 202.20 | 204.45 | 204.45 | 0.69% | - |
| Sep 29, 2025 | 202.95 | 203.45 | 202.25 | 203.05 | 203.05 | -0.44% | - |
| Sep 26, 2025 | 204.25 | 205.00 | 203.75 | 203.95 | 203.95 | -1.12% | - |
| Sep 25, 2025 | 202.75 | 206.25 | 202.65 | 206.25 | 206.25 | 1.85% | - |
| Sep 24, 2025 | 203.20 | 203.90 | 202.50 | 202.50 | 202.50 | 0.87% | - |
| Sep 23, 2025 | 201.40 | 201.40 | 200.50 | 200.75 | 200.75 | -0.96% | - |
| Sep 22, 2025 | 202.65 | 202.70 | 200.55 | 202.70 | 202.70 | -0.56% | 50 |
| Sep 19, 2025 | 203.05 | 203.85 | 203.05 | 203.85 | 203.85 | 0.12% | - |
| Sep 18, 2025 | 203.20 | 203.60 | 201.70 | 203.60 | 203.60 | 0.57% | - |
| Sep 17, 2025 | 200.15 | 202.45 | 200.15 | 202.45 | 202.45 | 1.07% | 20 |
| Sep 16, 2025 | 203.55 | 203.55 | 200.30 | 200.30 | 200.30 | -2.65% | - |
| Sep 15, 2025 | 206.75 | 206.75 | 205.75 | 205.75 | 205.75 | -0.34% | 1 |
| Sep 12, 2025 | 205.05 | 206.45 | 205.05 | 206.45 | 206.45 | 0.78% | - |
| Sep 11, 2025 | 205.75 | 205.75 | 204.85 | 204.85 | 204.85 | 0.22% | - |
| Sep 10, 2025 | 207.00 | 207.00 | 204.40 | 204.40 | 204.40 | -0.82% | - |
| Sep 9, 2025 | 206.65 | 206.95 | 206.10 | 206.10 | 206.10 | -0.82% | - |
| Sep 8, 2025 | 215.60 | 215.75 | 205.65 | 207.80 | 207.80 | -3.57% | - |
| Sep 5, 2025 | 216.20 | 216.20 | 215.50 | 215.50 | 215.50 | -1.08% | - |
| Sep 4, 2025 | 216.95 | 217.85 | 216.95 | 217.85 | 217.85 | 0.41% | - |
| Sep 3, 2025 | 219.80 | 219.80 | 216.95 | 216.95 | 216.95 | 0.32% | - |
| Sep 2, 2025 | 215.50 | 217.25 | 215.50 | 216.25 | 216.25 | 0.39% | - |
| Sep 1, 2025 | 214.95 | 215.40 | 214.90 | 215.40 | 215.40 | 0.80% | - |
| Aug 29, 2025 | 214.40 | 214.40 | 213.70 | 213.70 | 213.70 | -1.43% | - |
| Aug 27, 2025 | 216.30 | 217.10 | 216.30 | 216.80 | 216.05 | 0.84% | - |
| Aug 26, 2025 | 216.40 | 216.45 | 215.00 | 215.00 | 214.25 | -0.09% | - |
| Aug 25, 2025 | 215.20 | 216.00 | 215.00 | 215.20 | 214.45 | -1.53% | 5 |
| Aug 22, 2025 | 222.35 | 224.30 | 218.55 | 218.55 | 217.79 | -1.69% | - |
| Aug 21, 2025 | 222.75 | 222.75 | 221.85 | 222.30 | 221.53 | -0.34% | - |
| Aug 20, 2025 | 221.50 | 223.05 | 221.50 | 223.05 | 222.27 | 1.29% | 3 |
| Aug 19, 2025 | 218.95 | 220.20 | 218.20 | 220.20 | 219.43 | 0.80% | - |
| Aug 18, 2025 | 218.60 | 218.80 | 218.45 | 218.45 | 217.69 | 1.39% | 1 |
| Aug 15, 2025 | 214.05 | 215.45 | 213.40 | 215.45 | 214.70 | 0.12% | - |
| Aug 14, 2025 | 214.75 | 215.55 | 214.75 | 215.20 | 214.45 | -0.14% | - |