T-Mobile US, Inc. (BIT:1TMUS)
Italy
· Delayed Price · Currency is EUR 159.66
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -1.00% | - |
| Apr 27, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -1.06% | - |
| Apr 24, 2026 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | -1.96% | - |
| Apr 23, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | 3.76% | - |
| Apr 22, 2026 | 160.96 | 160.96 | 158.56 | 159.66 | 159.66 | -4.76% | 23 |
| Apr 21, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | -0.29% | - |
| Apr 20, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 0.33% | - |
| Apr 17, 2026 | 167.76 | 167.76 | 167.76 | 167.56 | 167.56 | 0.52% | 6 |
| Apr 16, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 3.10% | - |
| Apr 15, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 0.17% | - |
| Apr 14, 2026 | 164.10 | 164.10 | 163.00 | 161.40 | 161.40 | -1.86% | 20 |
| Apr 13, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -0.75% | - |
| Apr 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -2.16% | - |
| Apr 9, 2026 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | -1.59% | - |
| Apr 8, 2026 | 173.86 | 173.86 | 173.86 | 172.10 | 172.10 | -1.00% | 10 |
| Apr 7, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | -1.08% | - |
| Apr 2, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 0.91% | - |
| Apr 1, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | -4.27% | - |
| Mar 31, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | -2.65% | - |
| Mar 30, 2026 | 187.02 | 187.02 | 187.02 | 186.88 | 186.88 | 1.21% | 25 |
| Mar 27, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0.17% | - |
| Mar 26, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 1.03% | - |
| Mar 25, 2026 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | -0.69% | - |
| Mar 24, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 2.31% | - |
| Mar 23, 2026 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | -0.01% | - |
| Mar 20, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | 1.50% | - |
| Mar 19, 2026 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -1.58% | - |
| Mar 18, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -4.47% | - |
| Mar 17, 2026 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | 1.34% | - |
| Mar 16, 2026 | 190.58 | 190.58 | 190.58 | 185.70 | 185.70 | -1.80% | 25 |
| Mar 13, 2026 | 188.72 | 188.72 | 188.72 | 189.10 | 189.10 | 1.49% | 1 |
| Mar 12, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.11% | - |
| Mar 11, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | -0.30% | - |
| Mar 10, 2026 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | -1.40% | - |
| Mar 9, 2026 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | -0.69% | - |
| Mar 6, 2026 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -0.46% | - |
| 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% | - |