T-Mobile US, Inc. (ETR:TM5)
Germany
· Delayed Price · Currency is EUR 180.88
+3.18 (1.79%)
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 | 179.12 | 180.88 | 178.44 | 180.88 | 180.88 | 1.79% | 63 |
| Dec 4, 2025 | 178.86 | 179.26 | 177.70 | 177.70 | 177.70 | -0.65% | 57 |
| Dec 3, 2025 | 179.82 | 180.18 | 178.86 | 178.86 | 178.86 | -0.56% | 140 |
| Dec 2, 2025 | 178.30 | 180.12 | 177.90 | 179.86 | 179.86 | 1.63% | 134 |
| Dec 1, 2025 | 181.54 | 181.54 | 176.98 | 176.98 | 176.98 | -1.49% | 1,006 |
| Nov 28, 2025 | 178.70 | 179.68 | 178.54 | 179.66 | 179.66 | 1.33% | 311 |
| Nov 27, 2025 | 177.30 | 179.54 | 176.66 | 177.30 | 177.30 | -0.35% | 182 |
| Nov 26, 2025 | 178.38 | 178.38 | 177.54 | 177.92 | 177.92 | -0.51% | 45 |
| Nov 25, 2025 | 179.18 | 180.28 | 178.58 | 178.84 | 177.96 | -0.21% | 378 |
| Nov 24, 2025 | 183.50 | 183.50 | 179.22 | 179.22 | 178.34 | -1.38% | 120 |
| Nov 21, 2025 | 181.92 | 183.56 | 179.60 | 181.72 | 180.82 | -1.25% | 1,190 |
| Nov 20, 2025 | 183.58 | 184.02 | 183.08 | 184.02 | 183.11 | 0.82% | 116 |
| Nov 19, 2025 | 184.38 | 184.38 | 182.52 | 182.52 | 181.62 | -0.88% | 325 |
| Nov 18, 2025 | 186.40 | 186.94 | 184.14 | 184.14 | 183.23 | -1.84% | 397 |
| Nov 17, 2025 | 186.10 | 187.80 | 185.14 | 187.60 | 186.68 | 0.90% | 503 |
| Nov 14, 2025 | 184.86 | 186.54 | 184.86 | 185.92 | 185.00 | 0.11% | 390 |
| Nov 13, 2025 | 183.82 | 185.72 | 183.76 | 185.72 | 184.80 | 0.52% | 884 |
| Nov 12, 2025 | 182.06 | 185.00 | 182.06 | 184.76 | 183.85 | 1.28% | 95 |
| Nov 11, 2025 | 177.94 | 182.80 | 177.94 | 182.42 | 181.52 | 2.78% | 1,070 |
| Nov 10, 2025 | 178.96 | 178.96 | 177.48 | 177.48 | 176.61 | -0.87% | 528 |
| Nov 7, 2025 | 175.02 | 179.28 | 173.62 | 179.04 | 178.16 | 2.24% | 647 |
| Nov 6, 2025 | 177.40 | 177.40 | 173.58 | 175.12 | 174.26 | -1.74% | 307 |
| Nov 5, 2025 | 178.78 | 179.32 | 178.22 | 178.22 | 177.34 | -0.19% | 88 |
| Nov 4, 2025 | 176.46 | 179.36 | 176.02 | 178.56 | 177.68 | 0.89% | 797 |
| Nov 3, 2025 | 182.36 | 182.36 | 176.98 | 176.98 | 176.11 | -2.84% | 361 |
| Oct 31, 2025 | 180.48 | 183.08 | 180.42 | 182.16 | 181.26 | -1.16% | 511 |
| Oct 30, 2025 | 185.68 | 186.10 | 183.98 | 184.30 | 183.39 | 0.32% | 458 |
| Oct 29, 2025 | 188.58 | 191.12 | 183.60 | 183.72 | 182.81 | -3.49% | 563 |
| Oct 28, 2025 | 189.54 | 190.36 | 188.02 | 190.36 | 189.42 | 0.49% | 347 |
| Oct 27, 2025 | 186.66 | 189.48 | 185.42 | 189.44 | 188.51 | 1.97% | 266 |
| Oct 24, 2025 | 190.02 | 190.12 | 185.78 | 185.78 | 184.86 | -1.10% | 734 |
| Oct 23, 2025 | 199.50 | 201.80 | 187.78 | 187.84 | 186.91 | -4.08% | 2,945 |
| Oct 22, 2025 | 197.00 | 198.46 | 188.00 | 195.84 | 194.87 | -0.74% | 1,454 |
| Oct 21, 2025 | 198.22 | 198.52 | 196.58 | 197.30 | 196.33 | 1.18% | 308 |
| Oct 20, 2025 | 196.50 | 197.82 | 195.00 | 195.00 | 194.04 | -0.24% | 540 |
| Oct 17, 2025 | 193.44 | 195.54 | 193.44 | 195.46 | 194.50 | 0.14% | 878 |
| Oct 16, 2025 | 195.10 | 196.68 | 195.10 | 195.18 | 194.22 | -0.74% | 40 |
| Oct 15, 2025 | 197.52 | 197.52 | 196.28 | 196.64 | 195.67 | -0.21% | 89 |
| Oct 14, 2025 | 197.94 | 198.06 | 195.96 | 197.06 | 196.09 | 0.40% | 660 |
| Oct 13, 2025 | 197.22 | 199.78 | 196.28 | 196.28 | 195.31 | -0.96% | 459 |
| Oct 10, 2025 | 196.38 | 198.18 | 196.38 | 198.18 | 197.20 | 0.50% | 92 |
| Oct 9, 2025 | 194.92 | 197.20 | 194.32 | 197.20 | 196.23 | 1.44% | 256 |
| Oct 8, 2025 | 196.64 | 196.92 | 193.62 | 194.40 | 193.44 | -0.30% | 386 |
| Oct 7, 2025 | 192.30 | 194.98 | 191.90 | 194.98 | 194.02 | 1.66% | 1,125 |
| Oct 6, 2025 | 196.32 | 197.22 | 191.80 | 191.80 | 190.85 | -1.33% | 873 |
| Oct 3, 2025 | 195.44 | 196.76 | 194.16 | 194.38 | 193.42 | -1.36% | 515 |
| Oct 2, 2025 | 198.52 | 199.14 | 196.66 | 197.06 | 196.09 | -2.03% | 475 |
| Oct 1, 2025 | 203.50 | 205.30 | 201.15 | 201.15 | 200.16 | -1.64% | 662 |
| Sep 30, 2025 | 202.75 | 204.50 | 201.90 | 204.50 | 203.49 | 0.69% | 204 |
| Sep 29, 2025 | 202.15 | 204.35 | 202.15 | 203.10 | 202.10 | -0.47% | 68 |
| Sep 26, 2025 | 202.50 | 204.80 | 202.50 | 204.05 | 203.04 | -1.23% | 58 |
| Sep 25, 2025 | 202.95 | 206.60 | 202.95 | 206.60 | 205.58 | 2.02% | 384 |
| Sep 24, 2025 | 203.45 | 203.45 | 202.50 | 202.50 | 201.50 | 0.87% | 51 |
| Sep 23, 2025 | 201.95 | 201.95 | 200.75 | 200.75 | 199.76 | -1.01% | 45 |
| Sep 22, 2025 | 203.10 | 203.15 | 198.40 | 202.80 | 201.80 | -0.61% | 848 |
| Sep 19, 2025 | 203.40 | 204.05 | 203.40 | 204.05 | 203.04 | - | 120 |
| Sep 18, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 203.04 | 0.94% | - |
| Sep 17, 2025 | 200.20 | 202.15 | 200.20 | 202.15 | 201.15 | 1.00% | 7 |
| Sep 16, 2025 | 203.45 | 203.45 | 199.66 | 200.15 | 199.16 | -2.65% | 81,919 |
| Sep 15, 2025 | 206.50 | 206.70 | 205.10 | 205.60 | 204.59 | -0.32% | 175 |
| Sep 12, 2025 | 205.00 | 206.25 | 205.00 | 206.25 | 205.23 | 0.78% | 101 |
| Sep 11, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 203.64 | 0.10% | - |
| Sep 10, 2025 | 206.10 | 206.70 | 203.70 | 204.45 | 203.44 | -0.82% | 426 |
| Sep 9, 2025 | 206.75 | 206.75 | 206.15 | 206.15 | 205.13 | -0.77% | 32 |
| Sep 8, 2025 | 215.95 | 215.95 | 203.40 | 207.75 | 206.73 | -3.57% | 1,457 |
| Sep 5, 2025 | 216.00 | 216.20 | 215.20 | 215.45 | 214.39 | -1.06% | 92 |
| Sep 4, 2025 | 217.10 | 217.85 | 217.10 | 217.75 | 216.68 | 0.51% | 25 |
| Sep 3, 2025 | 218.50 | 220.10 | 216.65 | 216.65 | 215.58 | -1.61% | 70 |
| Sep 2, 2025 | 217.15 | 221.35 | 216.20 | 220.20 | 219.11 | 2.75% | 226 |
| Sep 1, 2025 | 214.65 | 215.15 | 211.30 | 214.30 | 213.24 | 0.23% | 343 |
| Aug 29, 2025 | 213.50 | 214.60 | 212.70 | 213.80 | 212.75 | 0.49% | 437 |
| Aug 28, 2025 | 215.65 | 215.65 | 212.75 | 212.75 | 210.95 | -1.89% | 6 |
| Aug 27, 2025 | 215.00 | 216.85 | 215.00 | 216.85 | 215.02 | 0.79% | 15 |
| Aug 26, 2025 | 214.95 | 217.70 | 214.00 | 215.15 | 213.33 | 0.02% | 344 |
| Aug 25, 2025 | 226.00 | 226.00 | 213.75 | 215.10 | 213.28 | -4.06% | 33 |
| Aug 22, 2025 | 222.90 | 224.20 | 222.45 | 224.20 | 222.30 | 0.81% | 66 |
| Aug 21, 2025 | 223.35 | 223.90 | 221.05 | 222.40 | 220.52 | -0.25% | 590 |
| Aug 20, 2025 | 221.70 | 223.80 | 221.70 | 222.95 | 221.06 | 1.20% | 309 |
| Aug 19, 2025 | 218.80 | 220.30 | 218.00 | 220.30 | 218.44 | 0.75% | 220 |
| Aug 18, 2025 | 218.75 | 218.85 | 218.30 | 218.65 | 216.80 | 1.41% | 117 |
| Aug 15, 2025 | 214.45 | 215.60 | 213.00 | 215.60 | 213.78 | 0.07% | 74 |
| Aug 14, 2025 | 214.30 | 215.90 | 214.30 | 215.45 | 213.63 | -0.02% | 248 |
| Aug 13, 2025 | 215.25 | 216.25 | 215.00 | 215.50 | 213.68 | 0.56% | 491 |
| Aug 12, 2025 | 214.55 | 214.70 | 213.45 | 214.30 | 212.49 | 1.18% | 118 |
| Aug 11, 2025 | 210.45 | 213.30 | 210.45 | 211.80 | 210.01 | 0.83% | 232 |
| Aug 8, 2025 | 208.95 | 210.45 | 208.70 | 210.05 | 208.27 | 2.19% | 228 |
| Aug 7, 2025 | 205.25 | 206.85 | 204.80 | 205.55 | 203.81 | -0.80% | 253 |
| Aug 6, 2025 | 202.10 | 207.20 | 201.20 | 207.20 | 205.45 | 0.56% | 47 |
| Aug 5, 2025 | 208.70 | 208.70 | 206.05 | 206.05 | 204.31 | 0.02% | 99 |
| Aug 4, 2025 | 205.55 | 206.30 | 205.35 | 206.00 | 204.26 | -0.10% | 139 |
| Aug 1, 2025 | 209.75 | 210.75 | 206.20 | 206.20 | 204.46 | -2.09% | 708 |
| Jul 31, 2025 | 210.05 | 211.15 | 209.60 | 210.60 | 208.82 | 0.38% | 177 |
| Jul 30, 2025 | 207.30 | 209.90 | 207.05 | 209.80 | 208.03 | 0.67% | 424 |
| Jul 29, 2025 | 206.65 | 208.50 | 206.20 | 208.40 | 206.64 | 1.34% | 334 |
| Jul 28, 2025 | 208.50 | 209.10 | 205.10 | 205.65 | 203.91 | -1.49% | 478 |
| Jul 25, 2025 | 210.75 | 213.00 | 207.80 | 208.75 | 206.98 | -0.74% | 825 |
| Jul 24, 2025 | 209.40 | 213.75 | 208.00 | 210.30 | 208.52 | 6.53% | 2,156 |
| Jul 23, 2025 | 201.35 | 201.60 | 197.18 | 197.40 | 195.73 | -0.94% | 169 |
| Jul 22, 2025 | 198.14 | 201.20 | 197.64 | 199.28 | 197.59 | 0.44% | 351 |
| Jul 21, 2025 | 194.50 | 199.14 | 194.50 | 198.40 | 196.72 | 1.83% | 412 |