T-Mobile US, Inc. (FRA:TM5)
Germany
· Delayed Price · Currency is EUR 177.14
+0.14 (0.08%)
Last updated: Dec 5, 2025, 8:16 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 177.58 | 177.86 | 177.00 | 177.00 | 177.00 | -1.21% | 86 |
| Dec 3, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | -1.65% | - |
| Dec 2, 2025 | 176.56 | 182.16 | 176.56 | 182.16 | 182.16 | 1.99% | 90 |
| Dec 1, 2025 | 178.24 | 178.60 | 178.24 | 178.60 | 178.60 | -0.40% | 6 |
| Nov 28, 2025 | 177.30 | 179.32 | 177.30 | 179.32 | 179.32 | 1.30% | 163 |
| Nov 27, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | -0.17% | - |
| Nov 26, 2025 | 177.68 | 177.68 | 177.32 | 177.32 | 177.32 | -0.55% | 4 |
| Nov 25, 2025 | 178.58 | 178.58 | 178.30 | 178.30 | 177.42 | -1.91% | 10 |
| Nov 24, 2025 | 180.88 | 181.78 | 180.88 | 181.78 | 180.88 | -1.00% | 70 |
| Nov 21, 2025 | 181.28 | 183.62 | 181.28 | 183.62 | 182.71 | 0.87% | 6 |
| Nov 20, 2025 | 183.16 | 183.16 | 182.04 | 182.04 | 181.14 | -0.35% | 625 |
| Nov 19, 2025 | 182.68 | 182.68 | 182.68 | 182.68 | 181.78 | -2.28% | - |
| Nov 18, 2025 | 186.94 | 186.94 | 186.94 | 186.94 | 186.02 | -1.26% | 20 |
| Nov 17, 2025 | 184.10 | 189.32 | 184.10 | 189.32 | 188.38 | 0.78% | 145 |
| Nov 14, 2025 | 182.96 | 187.86 | 182.96 | 187.86 | 186.93 | 1.66% | 70 |
| Nov 13, 2025 | 182.38 | 184.80 | 182.38 | 184.80 | 183.89 | - | 60 |
| Nov 12, 2025 | 182.46 | 186.00 | 181.98 | 184.80 | 183.89 | 1.22% | 129 |
| Nov 11, 2025 | 177.34 | 182.58 | 177.34 | 182.58 | 181.68 | 1.40% | 325 |
| Nov 10, 2025 | 178.96 | 180.06 | 178.50 | 180.06 | 179.17 | 3.64% | 27 |
| Nov 7, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 172.88 | -0.66% | - |
| Nov 6, 2025 | 177.00 | 177.08 | 174.90 | 174.90 | 174.04 | -2.14% | 226 |
| Nov 5, 2025 | 178.72 | 178.72 | 178.72 | 178.72 | 177.84 | 0.19% | - |
| Nov 4, 2025 | 174.74 | 179.14 | 174.74 | 178.38 | 177.50 | 1.12% | 658 |
| Nov 3, 2025 | 181.30 | 181.30 | 176.40 | 176.40 | 175.53 | -2.80% | 42 |
| Oct 31, 2025 | 181.02 | 181.48 | 179.98 | 181.48 | 180.58 | -1.59% | 137 |
| Oct 30, 2025 | 186.02 | 186.02 | 184.42 | 184.42 | 183.51 | 0.78% | 206 |
| Oct 29, 2025 | 188.54 | 191.06 | 183.00 | 183.00 | 182.10 | -2.93% | 65 |
| Oct 28, 2025 | 188.42 | 188.52 | 188.42 | 188.52 | 187.59 | -0.20% | 25 |
| Oct 27, 2025 | 187.24 | 189.56 | 184.96 | 188.90 | 187.97 | -0.23% | 348 |
| Oct 24, 2025 | 188.92 | 189.34 | 188.92 | 189.34 | 188.40 | 0.82% | 157 |
| Oct 23, 2025 | 196.26 | 198.18 | 187.80 | 187.80 | 186.87 | -5.31% | 237 |
| Oct 22, 2025 | 196.26 | 198.34 | 196.26 | 198.34 | 197.36 | 0.69% | 200 |
| Oct 21, 2025 | 196.98 | 196.98 | 196.98 | 196.98 | 196.01 | 0.52% | - |
| Oct 20, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 194.99 | -0.12% | - |
| Oct 17, 2025 | 191.72 | 196.20 | 191.72 | 196.20 | 195.23 | -0.45% | 208 |
| Oct 16, 2025 | 193.52 | 197.08 | 193.52 | 197.08 | 196.11 | 0.12% | 40 |
| Oct 15, 2025 | 196.88 | 196.88 | 196.84 | 196.84 | 195.87 | -0.33% | 70 |
| Oct 14, 2025 | 192.74 | 198.20 | 192.74 | 197.50 | 196.52 | 0.71% | 55 |
| Oct 13, 2025 | 197.40 | 197.40 | 196.10 | 196.10 | 195.13 | 0.69% | 81 |
| Oct 10, 2025 | 194.76 | 194.76 | 194.76 | 194.76 | 193.80 | -0.71% | - |
| Oct 9, 2025 | 193.86 | 196.16 | 193.86 | 196.16 | 195.19 | 0.92% | 30 |
| Oct 8, 2025 | 195.16 | 196.72 | 194.38 | 194.38 | 193.42 | 0.53% | 175 |
| Oct 7, 2025 | 191.44 | 193.36 | 191.44 | 193.36 | 192.40 | 0.70% | 10 |
| Oct 6, 2025 | 195.90 | 196.82 | 190.58 | 192.02 | 191.07 | -1.79% | 211 |
| Oct 3, 2025 | 195.72 | 195.72 | 195.46 | 195.52 | 194.55 | -0.55% | 50 |
| Oct 2, 2025 | 197.98 | 199.62 | 196.60 | 196.60 | 195.63 | -3.27% | 60 |
| Oct 1, 2025 | 202.20 | 203.25 | 202.20 | 203.25 | 202.24 | 0.69% | 200 |
| Sep 30, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.85 | - | - |
| Sep 29, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.85 | -1.66% | - |
| Sep 26, 2025 | 202.85 | 205.25 | 202.85 | 205.25 | 204.24 | 0.07% | 5 |
| Sep 25, 2025 | 202.20 | 205.10 | 202.20 | 205.10 | 204.09 | 0.15% | 55 |
| Sep 24, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 203.79 | 2.25% | 30 |
| Sep 23, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 199.31 | 0.32% | 30 |
| Sep 22, 2025 | 201.85 | 201.85 | 199.66 | 199.66 | 198.67 | -1.16% | 5 |
| Sep 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.00 | -0.05% | - |
| Sep 18, 2025 | 202.30 | 202.30 | 202.10 | 202.10 | 201.10 | 1.22% | 45 |
| Sep 17, 2025 | 199.66 | 199.66 | 199.66 | 199.66 | 198.67 | -1.28% | - |
| Sep 16, 2025 | 202.50 | 202.55 | 202.25 | 202.25 | 201.25 | -1.44% | 86 |
| Sep 15, 2025 | 205.40 | 205.40 | 205.20 | 205.20 | 204.19 | -0.39% | 225 |
| Sep 12, 2025 | 204.85 | 206.00 | 204.85 | 206.00 | 204.98 | 0.73% | 25 |
| Sep 11, 2025 | 204.70 | 205.20 | 204.50 | 204.50 | 203.49 | 0.34% | 115 |
| Sep 10, 2025 | 206.60 | 206.60 | 203.80 | 203.80 | 202.79 | -0.90% | 50 |
| Sep 9, 2025 | 205.35 | 206.30 | 205.35 | 205.65 | 204.63 | -0.51% | 227 |
| Sep 8, 2025 | 214.85 | 214.85 | 203.55 | 206.70 | 205.68 | -4.59% | 94 |
| Sep 5, 2025 | 215.15 | 216.65 | 214.40 | 216.65 | 215.58 | 0.70% | 22 |
| Sep 4, 2025 | 215.90 | 215.90 | 215.15 | 215.15 | 214.09 | -0.39% | 23 |
| Sep 3, 2025 | 219.05 | 219.05 | 216.00 | 216.00 | 214.93 | -1.80% | 50 |
| Sep 2, 2025 | 214.35 | 220.85 | 214.35 | 219.95 | 218.86 | 2.68% | 27 |
| Sep 1, 2025 | 214.05 | 214.20 | 214.05 | 214.20 | 213.14 | 0.35% | 21 |
| Aug 29, 2025 | 212.90 | 213.45 | 212.90 | 213.45 | 212.39 | 0.12% | 28 |
| Aug 28, 2025 | 214.85 | 215.10 | 213.20 | 213.20 | 211.39 | -0.93% | 58 |
| Aug 27, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 213.38 | - | - |
| Aug 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 213.38 | 0.40% | - |
| Aug 25, 2025 | 214.35 | 214.35 | 214.35 | 214.35 | 212.54 | -1.90% | - |
| Aug 22, 2025 | 221.75 | 223.60 | 218.50 | 218.50 | 216.65 | -1.29% | 87 |
| Aug 21, 2025 | 221.30 | 223.10 | 221.30 | 221.35 | 219.48 | -0.83% | 95 |
| Aug 20, 2025 | 220.55 | 223.20 | 220.55 | 223.20 | 221.31 | 0.63% | 41 |
| Aug 19, 2025 | 217.70 | 221.80 | 217.70 | 221.80 | 219.92 | 2.33% | 26 |
| Aug 18, 2025 | 216.75 | 216.75 | 216.75 | 216.75 | 214.91 | -0.34% | 38 |
| Aug 15, 2025 | 212.40 | 218.95 | 211.85 | 217.50 | 215.66 | 1.61% | 313 |
| Aug 14, 2025 | 213.25 | 215.60 | 213.25 | 214.05 | 212.24 | -0.44% | 103 |
| Aug 13, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 213.18 | -0.16% | - |
| Aug 12, 2025 | 213.30 | 215.60 | 213.30 | 215.35 | 213.53 | 1.34% | 38 |
| Aug 11, 2025 | 209.10 | 212.50 | 209.10 | 212.50 | 210.70 | 2.24% | 13 |
| Aug 8, 2025 | 207.80 | 207.85 | 207.55 | 207.85 | 206.09 | 0.10% | 55 |
| Aug 7, 2025 | 204.20 | 207.65 | 204.20 | 207.65 | 205.89 | 0.61% | 4 |
| Aug 6, 2025 | 203.75 | 206.75 | 202.85 | 206.40 | 204.65 | -0.82% | 22 |
| Aug 5, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | 206.34 | 0.73% | 100 |
| Aug 4, 2025 | 204.45 | 206.60 | 204.45 | 206.60 | 204.85 | -0.34% | 4 |
| Aug 1, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 205.54 | -2.38% | - |
| Jul 31, 2025 | 208.80 | 212.35 | 208.80 | 212.35 | 210.55 | 0.38% | 21 |
| Jul 30, 2025 | 206.35 | 211.55 | 206.35 | 211.55 | 209.76 | 2.30% | 145 |
| Jul 29, 2025 | 204.95 | 207.50 | 204.95 | 206.80 | 205.05 | -0.24% | 150 |
| Jul 28, 2025 | 206.95 | 207.30 | 206.95 | 207.30 | 205.54 | -2.22% | 100 |
| Jul 25, 2025 | 209.90 | 212.00 | 209.90 | 212.00 | 210.21 | 0.66% | 140 |
| Jul 24, 2025 | 210.75 | 212.00 | 208.15 | 210.60 | 208.82 | 6.63% | 420 |
| Jul 23, 2025 | 199.60 | 199.60 | 197.50 | 197.50 | 195.83 | -0.75% | 20 |
| Jul 22, 2025 | 198.10 | 200.45 | 198.10 | 199.00 | 197.32 | 2.28% | 98 |
| Jul 21, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 192.91 | -1.00% | 85 |
| Jul 18, 2025 | 194.78 | 196.52 | 194.78 | 196.52 | 194.86 | -0.93% | 15 |