T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 155.02
+0.52 (0.33%)
At close: Aug 28, 2026
VIE:TMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 156.44 | 156.44 | 155.38 | 155.38 | 154.50 | -0.35% | 66 |
| Aug 25, 2026 | 156.18 | 156.18 | 155.52 | 155.92 | 155.04 | -0.46% | 132 |
| Aug 24, 2026 | 157.40 | 158.16 | 156.64 | 156.64 | 155.76 | -1.17% | 132 |
| Aug 21, 2026 | 154.66 | 158.50 | 154.60 | 158.50 | 157.61 | 2.02% | 132 |
| Aug 20, 2026 | 155.46 | 156.56 | 155.36 | 155.36 | 154.48 | -2.17% | 66 |
| Aug 19, 2026 | 159.40 | 159.92 | 157.76 | 158.80 | 157.91 | 0.60% | 66 |
| Aug 18, 2026 | 156.42 | 158.40 | 156.42 | 157.86 | 156.97 | 1.32% | 66 |
| Aug 17, 2026 | 157.38 | 157.56 | 155.80 | 155.80 | 154.92 | -1.33% | 162 |
| Aug 14, 2026 | 158.80 | 158.80 | 157.42 | 157.90 | 157.01 | 0.73% | 66 |
| Aug 13, 2026 | 153.88 | 156.82 | 153.88 | 156.76 | 155.88 | 2.03% | 132 |
| Aug 12, 2026 | 155.04 | 155.34 | 153.50 | 153.64 | 152.77 | -1.84% | 198 |
| Aug 11, 2026 | 154.26 | 156.52 | 153.56 | 156.52 | 155.64 | 3.78% | - |
| Aug 10, 2026 | 153.38 | 153.76 | 150.02 | 150.82 | 149.97 | -2.24% | 204 |
| Aug 7, 2026 | 155.76 | 156.12 | 154.28 | 154.28 | 153.41 | -0.10% | 66 |
| Aug 6, 2026 | 151.90 | 154.44 | 151.44 | 154.44 | 153.57 | 3.69% | 264 |
| Aug 5, 2026 | 151.62 | 152.16 | 148.94 | 148.94 | 148.10 | -2.21% | 264 |
| Aug 4, 2026 | 153.66 | 153.80 | 152.18 | 152.30 | 151.44 | -0.74% | 132 |
| Aug 3, 2026 | 149.86 | 153.86 | 149.84 | 153.44 | 152.58 | 2.65% | 264 |
| Jul 31, 2026 | 150.54 | 150.54 | 149.00 | 149.48 | 148.64 | -2.81% | 96 |
| Jul 30, 2026 | 159.04 | 159.04 | 153.80 | 153.80 | 152.93 | -3.59% | - |
| Jul 29, 2026 | 161.42 | 161.80 | 159.34 | 159.52 | 158.62 | -1.02% | 66 |
| Jul 28, 2026 | 156.52 | 161.16 | 156.16 | 161.16 | 160.25 | 0.89% | 132 |
| Jul 27, 2026 | 156.08 | 160.30 | 156.08 | 159.74 | 158.84 | 1.58% | 5 |
| Jul 24, 2026 | 151.52 | 157.26 | 150.84 | 157.26 | 156.37 | -0.25% | 150 |
| Jul 23, 2026 | 167.34 | 167.34 | 157.66 | 157.66 | 156.77 | -5.58% | 170 |
| Jul 22, 2026 | 167.82 | 170.16 | 166.54 | 166.98 | 166.04 | -0.77% | 183 |
| Jul 21, 2026 | 170.46 | 170.46 | 168.28 | 168.28 | 167.33 | -1.00% | - |
| Jul 20, 2026 | 168.32 | 169.98 | 166.18 | 169.98 | 169.02 | -0.21% | 410 |
| Jul 17, 2026 | 170.50 | 173.08 | 169.30 | 170.34 | 169.38 | 1.38% | - |
| Jul 16, 2026 | 163.90 | 168.02 | 163.90 | 168.02 | 167.07 | 2.03% | - |
| Jul 15, 2026 | 163.48 | 164.80 | 163.46 | 164.68 | 163.75 | 0.72% | - |
| Jul 14, 2026 | 165.10 | 165.38 | 163.50 | 163.50 | 162.58 | -1.53% | - |
| Jul 13, 2026 | 165.52 | 166.08 | 165.28 | 166.04 | 165.10 | 2.84% | - |
| Jul 10, 2026 | 159.04 | 161.46 | 159.02 | 161.46 | 160.55 | 2.48% | - |
| Jul 9, 2026 | 156.96 | 158.44 | 155.42 | 157.56 | 156.67 | -2.39% | 128 |
| Jul 8, 2026 | 161.54 | 164.98 | 158.50 | 161.42 | 160.51 | -2.35% | 334 |
| Jul 7, 2026 | 159.54 | 165.30 | 159.50 | 165.30 | 164.37 | 4.49% | 122 |
| Jul 6, 2026 | 154.08 | 158.38 | 154.08 | 158.20 | 157.31 | 2.12% | 462 |
| Jul 3, 2026 | 154.26 | 156.00 | 154.26 | 154.92 | 154.05 | 0.81% | - |
| Jul 2, 2026 | 152.18 | 153.80 | 152.18 | 153.68 | 152.81 | 1.60% | - |
| Jul 1, 2026 | 147.14 | 151.26 | 147.14 | 151.26 | 150.41 | 3.04% | - |
| Jun 30, 2026 | 152.66 | 152.66 | 146.80 | 146.80 | 145.97 | -3.26% | - |
| Jun 29, 2026 | 159.66 | 159.90 | 151.74 | 151.74 | 150.88 | -4.72% | - |
| Jun 26, 2026 | 159.50 | 160.58 | 159.26 | 159.26 | 158.36 | -0.19% | - |
| Jun 25, 2026 | 157.28 | 159.56 | 157.28 | 159.56 | 158.66 | -1.21% | - |
| Jun 24, 2026 | 162.22 | 162.74 | 161.40 | 161.52 | 160.61 | 0.49% | - |
| Jun 23, 2026 | 159.26 | 160.74 | 158.88 | 160.74 | 159.83 | 1.45% | - |
| Jun 22, 2026 | 158.78 | 158.78 | 155.62 | 158.44 | 157.55 | 0.57% | - |
| Jun 19, 2026 | 158.54 | 158.54 | 157.08 | 157.54 | 156.65 | -0.62% | - |
| Jun 18, 2026 | 157.56 | 158.52 | 157.28 | 158.52 | 157.63 | 0.28% | - |