T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 145.28
-3.88 (-2.60%)
At close: Sep 18, 2026
VIE:TMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 145.06 | 145.28 | 143.56 | 145.28 | 145.28 | -2.60% | 66 |
| Sep 17, 2026 | 153.84 | 154.26 | 149.08 | 149.16 | 149.16 | -4.56% | 264 |
| Sep 16, 2026 | 156.54 | 156.72 | 156.28 | 156.28 | 156.28 | -0.84% | 66 |
| Sep 15, 2026 | 157.92 | 158.94 | 157.60 | 157.60 | 157.60 | -0.71% | - |
| Sep 14, 2026 | 158.94 | 160.20 | 158.72 | 158.72 | 158.72 | 0.75% | - |
| Sep 11, 2026 | 153.40 | 157.54 | 153.40 | 157.54 | 157.54 | 3.92% | - |
| Sep 10, 2026 | 152.82 | 153.98 | 151.60 | 151.60 | 151.60 | -0.88% | - |
| Sep 9, 2026 | 156.20 | 156.52 | 152.94 | 152.94 | 152.94 | -1.57% | - |
| Sep 8, 2026 | 156.06 | 156.86 | 155.38 | 155.38 | 155.38 | -1.20% | - |
| Sep 7, 2026 | 156.74 | 157.34 | 156.74 | 157.26 | 157.26 | -2.57% | - |
| Sep 4, 2026 | 161.74 | 161.74 | 159.34 | 161.40 | 161.40 | -0.23% | - |
| Sep 3, 2026 | 160.82 | 162.70 | 160.82 | 161.78 | 161.78 | -0.19% | - |
| Sep 2, 2026 | 158.08 | 162.08 | 157.72 | 162.08 | 162.08 | 3.35% | - |
| Sep 1, 2026 | 156.22 | 156.82 | 156.00 | 156.82 | 156.82 | 0.11% | - |
| Aug 31, 2026 | 155.72 | 156.64 | 155.16 | 156.64 | 156.64 | 1.05% | - |
| Aug 28, 2026 | 152.36 | 155.02 | 152.36 | 155.02 | 155.02 | 0.33% | 66 |
| 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% | - |