T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 186.06
+0.32 (0.17%)
At close: Nov 14, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 184.28 | 187.14 | 184.28 | 186.06 | - | 0.17% | - |
| Nov 13, 2025 | 184.12 | 185.74 | 182.62 | 185.74 | 185.74 | 0.62% | - |
| Nov 12, 2025 | 183.10 | 184.60 | 183.08 | 184.60 | 184.60 | 1.28% | - |
| Nov 11, 2025 | 178.14 | 182.26 | 178.14 | 182.26 | 182.26 | 2.66% | - |
| Nov 10, 2025 | 178.62 | 178.90 | 177.54 | 177.54 | 177.54 | 1.56% | - |
| Nov 7, 2025 | 175.12 | 175.12 | 174.02 | 174.82 | 174.82 | -0.32% | - |
| Nov 6, 2025 | 177.82 | 177.82 | 175.38 | 175.38 | 175.38 | -1.57% | 16 |
| Nov 5, 2025 | 179.94 | 179.94 | 178.18 | 178.18 | 178.18 | -0.20% | - |
| Nov 4, 2025 | 176.40 | 178.54 | 176.40 | 178.54 | 178.54 | 0.85% | - |
| Nov 3, 2025 | 181.80 | 182.58 | 177.04 | 177.04 | 177.04 | -2.75% | - |
| Oct 31, 2025 | 181.16 | 182.98 | 180.70 | 182.04 | 182.04 | -1.17% | - |
| Oct 30, 2025 | 185.38 | 185.38 | 184.20 | 184.20 | 184.20 | 0.35% | - |
| Oct 29, 2025 | 189.08 | 190.48 | 183.56 | 183.56 | 183.56 | -3.40% | - |
| Oct 28, 2025 | 189.36 | 190.02 | 189.04 | 190.02 | 190.02 | 0.38% | - |
| Oct 27, 2025 | 187.38 | 189.30 | 185.94 | 189.30 | 189.30 | 1.94% | - |
| Oct 24, 2025 | 190.02 | 190.02 | 185.70 | 185.70 | 185.70 | -0.83% | - |
| 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% | - |