T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 183.16
+0.56 (0.31%)
At close: Mar 2, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 184.60 | 185.50 | 184.46 | 184.46 | - | 0.71% | - |
| Mar 2, 2026 | 184.76 | 185.52 | 183.16 | 183.16 | 183.16 | 0.31% | 45 |
| Feb 27, 2026 | 179.90 | 182.60 | 179.90 | 182.60 | 182.60 | -1.84% | - |
| Feb 25, 2026 | 188.62 | 189.64 | 186.02 | 186.02 | 185.16 | -1.32% | - |
| Feb 24, 2026 | 187.18 | 188.50 | 186.70 | 188.50 | 187.62 | 1.01% | - |
| Feb 23, 2026 | 181.74 | 186.62 | 181.74 | 186.62 | 185.75 | 3.48% | - |
| Feb 20, 2026 | 183.30 | 183.30 | 180.34 | 180.34 | 179.50 | -1.86% | - |
| Feb 19, 2026 | 181.36 | 183.90 | 180.98 | 183.76 | 182.91 | 0.72% | - |
| Feb 18, 2026 | 185.66 | 186.00 | 182.44 | 182.44 | 181.59 | -2.68% | 5 |
| Feb 17, 2026 | 185.50 | 187.86 | 185.42 | 187.46 | 186.59 | 0.58% | - |
| Feb 16, 2026 | 185.54 | 186.60 | 185.54 | 186.38 | 185.51 | 2.18% | 1 |
| Feb 13, 2026 | 181.02 | 183.46 | 180.70 | 182.40 | 181.55 | -1.26% | - |
| Feb 12, 2026 | 176.64 | 184.72 | 176.60 | 184.72 | 183.86 | 7.06% | - |
| Feb 11, 2026 | 166.90 | 173.58 | 160.32 | 172.54 | 171.74 | 3.65% | 396 |
| Feb 10, 2026 | 166.02 | 166.46 | 164.94 | 166.46 | 165.69 | 0.34% | - |
| Feb 9, 2026 | 166.66 | 166.66 | 165.26 | 165.90 | 165.13 | -0.97% | - |
| Feb 6, 2026 | 171.98 | 171.98 | 167.52 | 167.52 | 166.74 | -1.66% | - |
| Feb 5, 2026 | 171.02 | 172.36 | 170.34 | 170.34 | 169.55 | -0.70% | - |
| Feb 4, 2026 | 167.30 | 171.80 | 167.30 | 171.54 | 170.74 | 2.30% | - |
| Feb 3, 2026 | 165.26 | 167.68 | 164.72 | 167.68 | 166.90 | 0.98% | - |
| Feb 2, 2026 | 166.62 | 167.24 | 166.06 | 166.06 | 165.29 | 1.15% | - |
| Jan 30, 2026 | 158.52 | 164.18 | 158.52 | 164.18 | 163.42 | 3.83% | - |
| Jan 29, 2026 | 155.78 | 158.12 | 155.78 | 158.12 | 157.38 | 1.16% | - |
| Jan 28, 2026 | 154.18 | 156.30 | 154.16 | 156.30 | 155.57 | 1.57% | - |
| Jan 27, 2026 | 158.46 | 158.46 | 153.88 | 153.88 | 153.16 | -2.94% | - |
| Jan 26, 2026 | 157.16 | 158.54 | 157.08 | 158.54 | 157.80 | 0.20% | - |
| Jan 23, 2026 | 157.92 | 158.22 | 157.30 | 158.22 | 157.48 | 0.11% | - |
| Jan 22, 2026 | 157.46 | 158.04 | 157.10 | 158.04 | 157.31 | 1.79% | 25 |
| Jan 21, 2026 | 155.96 | 156.00 | 155.26 | 155.26 | 154.54 | -1.66% | - |
| Jan 20, 2026 | 159.26 | 159.26 | 157.60 | 157.88 | 157.15 | -1.18% | - |
| Jan 19, 2026 | 159.72 | 160.24 | 159.58 | 159.76 | 159.02 | -0.76% | 22 |
| Jan 16, 2026 | 164.80 | 164.80 | 160.98 | 160.98 | 160.23 | -1.84% | 1 |
| Jan 15, 2026 | 164.84 | 165.40 | 164.00 | 164.00 | 163.24 | -0.49% | - |
| Jan 14, 2026 | 163.12 | 164.80 | 162.76 | 164.80 | 164.03 | 0.11% | - |
| Jan 13, 2026 | 169.34 | 169.34 | 164.62 | 164.62 | 163.85 | -3.57% | - |
| Jan 12, 2026 | 172.02 | 172.02 | 170.72 | 170.72 | 169.93 | -1.00% | - |
| Jan 9, 2026 | 169.90 | 172.44 | 169.30 | 172.44 | 171.64 | 1.20% | - |
| Jan 8, 2026 | 168.68 | 170.40 | 168.68 | 170.40 | 169.61 | 1.18% | - |
| Jan 7, 2026 | 169.94 | 170.56 | 168.42 | 168.42 | 167.64 | -0.21% | - |
| Jan 6, 2026 | 171.32 | 171.32 | 168.78 | 168.78 | 168.00 | -0.66% | - |
| Jan 5, 2026 | 170.44 | 171.10 | 169.90 | 169.90 | 169.11 | -0.69% | - |
| Jan 2, 2026 | 172.30 | 173.04 | 171.08 | 171.08 | 170.28 | -0.89% | - |
| Dec 30, 2025 | 172.50 | 172.64 | 172.50 | 172.62 | 171.82 | -0.36% | - |
| Dec 29, 2025 | 169.32 | 173.24 | 169.32 | 173.24 | 172.43 | 3.82% | 5 |
| Dec 23, 2025 | 166.36 | 166.86 | 166.00 | 166.86 | 166.08 | -0.08% | - |
| Dec 22, 2025 | 168.36 | 168.36 | 166.70 | 167.00 | 166.22 | -1.50% | - |
| Dec 19, 2025 | 171.00 | 171.20 | 169.54 | 169.54 | 168.75 | -1.06% | 5 |
| Dec 18, 2025 | 170.12 | 171.36 | 170.12 | 171.36 | 170.56 | 0.12% | - |
| Dec 17, 2025 | 169.12 | 171.16 | 168.90 | 171.16 | 170.36 | 1.61% | - |
| Dec 16, 2025 | 166.70 | 168.44 | 166.50 | 168.44 | 167.66 | 0.61% | 6 |