T-Mobile US, Inc. (BIT:1TMUS)
Italy
· Delayed Price · Currency is EUR 191.54
+1.92 (1.01%)
At close: Mar 5, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | 1.01% | - |
| Mar 4, 2026 | 187.30 | 187.30 | 187.00 | 189.62 | 189.62 | 1.75% | 12 |
| Mar 3, 2026 | 183.10 | 183.10 | 183.10 | 186.36 | 186.36 | 1.60% | 7 |
| Mar 2, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.50% | - |
| Feb 27, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -2.00% | - |
| Feb 26, 2026 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | 0.18% | - |
| Feb 25, 2026 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | -1.37% | - |
| Feb 24, 2026 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 0.98% | - |
| Feb 23, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 3.53% | - |
| Feb 20, 2026 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | -1.82% | - |
| Feb 19, 2026 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 0.75% | - |
| Feb 18, 2026 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | -2.87% | - |
| Feb 17, 2026 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | 0.37% | - |
| Feb 16, 2026 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | 2.44% | - |
| Feb 13, 2026 | 183.20 | 183.20 | 183.20 | 182.48 | 182.48 | -1.29% | 8 |
| Feb 12, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 6.84% | - |
| Feb 11, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | 3.90% | - |
| Feb 10, 2026 | 165.88 | 166.20 | 165.88 | 166.52 | 166.52 | 0.39% | 1,570 |
| Feb 9, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | -0.97% | - |
| Feb 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.93% | - |
| Feb 5, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.49% | - |
| Feb 4, 2026 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | 2.39% | - |
| Feb 3, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 1.06% | - |
| Feb 2, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | 0.84% | - |
| Jan 30, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 3.97% | - |
| Jan 29, 2026 | 156.68 | 156.68 | 156.14 | 158.22 | 158.22 | 1.11% | 34 |
| Jan 28, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | 1.53% | - |
| Jan 27, 2026 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | -2.69% | - |
| Jan 26, 2026 | 157.96 | 157.96 | 157.96 | 158.38 | 158.38 | 0.04% | 2 |
| Jan 23, 2026 | 157.00 | 157.00 | 157.00 | 158.32 | 158.32 | 0.27% | 5 |
| Jan 22, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.62% | - |
| Jan 21, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | -1.57% | - |
| Jan 20, 2026 | 158.14 | 158.14 | 158.14 | 157.86 | 157.86 | -1.02% | 27 |
| Jan 19, 2026 | 161.34 | 161.34 | 160.88 | 159.48 | 159.48 | -1.07% | 32 |
| Jan 16, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.61% | - |
| Jan 15, 2026 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | -0.58% | - |
| Jan 14, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.07% | - |
| Jan 13, 2026 | 169.76 | 169.76 | 169.76 | 164.68 | 164.68 | -3.73% | 9 |
| Jan 12, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | -0.83% | - |
| Jan 9, 2026 | 171.36 | 171.36 | 171.36 | 172.50 | 172.50 | 1.07% | 9 |
| Jan 8, 2026 | 167.64 | 169.50 | 167.64 | 170.68 | 170.68 | 1.28% | 2 |
| Jan 7, 2026 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | -0.52% | - |
| Jan 6, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.32% | - |
| Jan 5, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | -0.64% | - |
| Jan 2, 2026 | 171.56 | 171.56 | 171.56 | 171.04 | 171.04 | -1.11% | 15 |
| Dec 30, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | -0.05% | - |
| Dec 29, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 3.70% | - |
| Dec 23, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - | - |
| Dec 22, 2025 | 169.86 | 169.86 | 169.86 | 166.86 | 166.86 | -1.77% | 5 |
| Dec 19, 2025 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | -0.92% | - |
| Dec 18, 2025 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.16% | - |
| Dec 17, 2025 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | 1.61% | - |
| Dec 16, 2025 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | 0.55% | - |
| Dec 15, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 0.05% | - |
| Dec 12, 2025 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | 0.75% | - |
| Dec 11, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -2.45% | - |
| Dec 10, 2025 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | -1.54% | - |
| Dec 9, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | -1.75% | - |
| Dec 8, 2025 | 177.30 | 177.30 | 177.30 | 176.12 | 176.12 | -2.63% | 8 |
| Dec 5, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 1.69% | - |
| Dec 4, 2025 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -0.56% | - |
| Dec 3, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | -0.56% | - |
| Dec 2, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.67% | - |
| Dec 1, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -1.45% | - |
| Nov 28, 2025 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 0.77% | - |
| Nov 27, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | 0.15% | - |
| Nov 26, 2025 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -1.10% | - |
| Nov 25, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | 0.35% | - |
| Nov 24, 2025 | 178.36 | 178.36 | 178.36 | 179.24 | 178.35 | -1.53% | - |
| Nov 21, 2025 | 181.12 | 181.12 | 181.12 | 182.02 | 181.12 | -0.82% | - |
| Nov 20, 2025 | 182.61 | 182.61 | 182.61 | 183.52 | 182.61 | 0.56% | - |
| Nov 19, 2025 | 181.60 | 181.60 | 181.60 | 182.50 | 181.60 | -1.00% | - |
| Nov 18, 2025 | 183.43 | 183.43 | 183.43 | 184.34 | 183.43 | -1.66% | - |
| Nov 17, 2025 | 186.53 | 186.53 | 186.53 | 187.46 | 186.53 | 0.67% | - |
| Nov 14, 2025 | 186.00 | 186.00 | 186.00 | 186.22 | 185.30 | 0.22% | 8 |
| Nov 13, 2025 | 184.90 | 184.90 | 184.90 | 185.82 | 184.90 | 0.61% | - |
| Nov 12, 2025 | 183.79 | 183.79 | 183.79 | 184.70 | 183.79 | 1.33% | - |
| Nov 11, 2025 | 181.38 | 181.38 | 181.38 | 182.28 | 181.38 | 2.52% | - |
| Nov 10, 2025 | 176.92 | 176.92 | 176.92 | 177.80 | 176.92 | -0.47% | - |
| Nov 7, 2025 | 177.76 | 177.76 | 177.76 | 178.64 | 177.76 | 1.66% | - |
| Nov 6, 2025 | 174.85 | 174.85 | 174.85 | 175.72 | 174.85 | -1.48% | - |
| Nov 5, 2025 | 177.48 | 177.48 | 177.48 | 178.36 | 177.48 | -0.26% | - |
| Nov 4, 2025 | 177.00 | 177.76 | 177.00 | 178.82 | 177.94 | 0.88% | 36 |
| Nov 3, 2025 | 178.84 | 178.84 | 177.00 | 177.26 | 176.38 | -2.67% | 29 |
| Oct 31, 2025 | 181.22 | 181.22 | 181.22 | 182.12 | 181.22 | -1.14% | - |
| Oct 30, 2025 | 183.31 | 183.31 | 183.31 | 184.22 | 183.31 | 0.27% | - |
| Oct 29, 2025 | 190.24 | 190.24 | 190.24 | 183.72 | 182.81 | -3.30% | 100 |
| Oct 28, 2025 | 189.04 | 189.04 | 189.04 | 189.98 | 189.04 | 0.48% | - |
| Oct 27, 2025 | 188.15 | 188.15 | 188.15 | 189.08 | 188.15 | 1.90% | - |
| Oct 24, 2025 | 184.64 | 184.64 | 184.64 | 185.56 | 184.64 | -1.12% | - |
| Oct 23, 2025 | 186.73 | 186.73 | 186.73 | 187.66 | 186.73 | -4.07% | - |
| Oct 22, 2025 | 192.02 | 192.02 | 192.02 | 195.62 | 194.65 | -0.76% | 100 |
| Oct 21, 2025 | 196.15 | 196.15 | 196.15 | 197.12 | 196.15 | 1.07% | - |
| Oct 20, 2025 | 195.54 | 195.54 | 194.80 | 195.04 | 194.08 | -0.12% | 52 |
| Oct 17, 2025 | 193.98 | 193.98 | 193.98 | 195.28 | 194.32 | -0.02% | 7 |
| Oct 16, 2025 | 194.36 | 194.36 | 194.36 | 195.32 | 194.36 | -0.59% | - |
| Oct 15, 2025 | 195.51 | 195.51 | 195.51 | 196.48 | 195.51 | -0.25% | - |
| Oct 14, 2025 | 196.01 | 196.01 | 196.01 | 196.98 | 196.01 | 0.29% | - |
| Oct 13, 2025 | 197.90 | 197.90 | 197.90 | 196.42 | 195.45 | -0.65% | 8 |
| Oct 10, 2025 | 196.38 | 196.38 | 196.38 | 197.70 | 196.72 | 0.30% | 5 |