T-Mobile US, Inc. (BIT:1TMUS)
Italy
· Delayed Price · Currency is EUR 180.88
+3.00 (1.69%)
At close: Dec 5, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 194.68 | 194.68 | 194.68 | 197.10 | 196.13 | 1.41% | 8 |
| Oct 8, 2025 | 195.70 | 195.70 | 195.70 | 194.36 | 193.40 | -0.11% | 8 |
| Oct 7, 2025 | 193.62 | 193.62 | 193.62 | 194.58 | 193.62 | 1.51% | - |
| Oct 6, 2025 | 192.28 | 192.28 | 192.28 | 191.68 | 190.73 | -1.50% | 17 |
| Oct 3, 2025 | 193.64 | 193.64 | 193.64 | 194.60 | 193.64 | -1.12% | - |
| Oct 2, 2025 | 195.83 | 195.83 | 195.83 | 196.80 | 195.83 | -2.28% | - |
| Oct 1, 2025 | 203.55 | 203.55 | 203.55 | 201.40 | 200.41 | -1.42% | 7 |
| Sep 30, 2025 | 203.29 | 203.29 | 203.29 | 204.30 | 203.29 | 0.47% | - |
| Sep 29, 2025 | 202.35 | 202.35 | 202.35 | 203.35 | 202.35 | -0.32% | - |
| Sep 26, 2025 | 202.99 | 202.99 | 202.99 | 204.00 | 202.99 | -1.04% | - |
| Sep 25, 2025 | 205.13 | 205.13 | 205.13 | 206.15 | 205.13 | 1.65% | - |
| Sep 24, 2025 | 201.80 | 201.80 | 201.80 | 202.80 | 201.80 | 1.05% | - |
| Sep 23, 2025 | 199.71 | 199.71 | 199.71 | 200.70 | 199.71 | -0.96% | - |
| Sep 22, 2025 | 201.65 | 201.65 | 201.65 | 202.65 | 201.65 | -0.54% | - |
| Sep 19, 2025 | 204.45 | 204.45 | 204.45 | 203.75 | 202.74 | -0.07% | 15 |
| Sep 18, 2025 | 202.89 | 202.89 | 202.89 | 203.90 | 202.89 | 0.69% | - |
| Sep 17, 2025 | 201.50 | 201.50 | 201.50 | 202.50 | 201.50 | 1.10% | - |
| Sep 16, 2025 | 199.31 | 199.31 | 199.31 | 200.30 | 199.31 | -2.84% | - |
| Sep 15, 2025 | 205.13 | 205.13 | 205.13 | 206.15 | 205.13 | -0.12% | - |
| Sep 12, 2025 | 205.38 | 205.38 | 205.38 | 206.40 | 205.38 | 0.78% | - |
| Sep 11, 2025 | 203.79 | 203.79 | 203.79 | 204.80 | 203.79 | 0.29% | - |
| Sep 10, 2025 | 203.19 | 203.19 | 203.19 | 204.20 | 203.19 | -1.02% | - |
| Sep 9, 2025 | 205.28 | 205.28 | 205.28 | 206.30 | 205.28 | -0.70% | - |
| Sep 8, 2025 | 210.40 | 210.40 | 210.40 | 207.75 | 206.72 | -3.60% | 13 |
| Sep 5, 2025 | 214.44 | 214.44 | 214.44 | 215.50 | 214.44 | -1.12% | - |
| Sep 4, 2025 | 216.87 | 216.87 | 216.87 | 217.95 | 216.87 | 0.44% | - |
| Sep 3, 2025 | 218.85 | 218.85 | 218.85 | 217.00 | 215.93 | -1.61% | 2 |
| Sep 2, 2025 | 219.46 | 219.46 | 219.46 | 220.55 | 219.46 | 2.32% | - |
| Sep 1, 2025 | 214.49 | 214.49 | 214.49 | 215.55 | 214.49 | 0.87% | - |
| Aug 29, 2025 | 213.25 | 213.25 | 213.25 | 213.70 | 212.64 | -1.52% | 2 |
| Aug 28, 2025 | 215.93 | 215.93 | 215.93 | 217.00 | 215.93 | - | - |
| Aug 27, 2025 | 215.93 | 215.93 | 215.93 | 217.00 | 215.93 | 1.05% | - |
| Aug 26, 2025 | 213.69 | 213.69 | 213.69 | 214.75 | 213.69 | -0.32% | - |
| Aug 25, 2025 | 214.20 | 214.40 | 214.20 | 215.45 | 214.39 | -1.33% | 69 |
| Aug 22, 2025 | 217.27 | 217.27 | 217.27 | 218.35 | 217.27 | -1.78% | - |
| Aug 21, 2025 | 221.20 | 221.20 | 221.20 | 222.30 | 221.20 | -0.54% | - |
| Aug 20, 2025 | 222.05 | 222.05 | 222.05 | 223.50 | 222.40 | 1.66% | 12 |
| Aug 19, 2025 | 219.40 | 222.15 | 219.40 | 219.85 | 218.76 | 0.55% | 60 |
| Aug 18, 2025 | 217.57 | 217.57 | 217.57 | 218.65 | 217.57 | 1.56% | - |
| Aug 14, 2025 | 213.90 | 213.90 | 209.05 | 215.30 | 214.24 | -0.21% | 50 |
| Aug 13, 2025 | 215.35 | 215.35 | 215.35 | 215.75 | 214.68 | 0.70% | 5 |
| Aug 12, 2025 | 213.19 | 213.19 | 213.19 | 214.25 | 213.19 | 0.94% | - |
| Aug 11, 2025 | 211.20 | 211.20 | 211.20 | 212.25 | 211.20 | 1.00% | - |
| Aug 8, 2025 | 209.20 | 209.20 | 209.20 | 210.15 | 209.11 | 2.06% | 25 |
| Aug 7, 2025 | 204.88 | 204.88 | 204.88 | 205.90 | 204.88 | -0.48% | - |
| Aug 6, 2025 | 205.88 | 205.88 | 205.88 | 206.90 | 205.88 | 0.41% | - |
| Aug 5, 2025 | 205.03 | 205.03 | 205.03 | 206.05 | 205.03 | 0.02% | - |
| Aug 4, 2025 | 204.98 | 204.98 | 204.98 | 206.00 | 204.98 | -0.29% | - |
| Aug 1, 2025 | 209.40 | 209.40 | 209.40 | 206.60 | 205.58 | -1.95% | 1 |
| Jul 31, 2025 | 209.66 | 209.66 | 209.66 | 210.70 | 209.66 | 0.55% | - |
| Jul 30, 2025 | 208.52 | 208.52 | 208.52 | 209.55 | 208.52 | 0.36% | - |
| Jul 29, 2025 | 207.65 | 207.65 | 207.65 | 208.80 | 207.77 | 1.61% | 25 |
| Jul 28, 2025 | 204.49 | 204.49 | 204.49 | 205.50 | 204.49 | -1.42% | - |
| Jul 25, 2025 | 212.40 | 212.40 | 212.40 | 208.45 | 207.42 | -0.69% | 5 |
| Jul 24, 2025 | 208.86 | 208.86 | 208.86 | 209.90 | 208.86 | 6.39% | - |
| Jul 23, 2025 | 198.58 | 198.58 | 198.58 | 197.30 | 196.33 | -1.03% | 1 |
| Jul 22, 2025 | 198.38 | 198.38 | 198.38 | 199.36 | 198.38 | 0.42% | - |
| Jul 21, 2025 | 197.54 | 197.54 | 197.54 | 198.52 | 197.54 | 1.79% | - |
| Jul 18, 2025 | 194.06 | 194.06 | 194.06 | 195.02 | 194.06 | -0.54% | - |