T-Mobile US, Inc. (FRA:TM5)
Germany
· Delayed Price · Currency is EUR 161.46
+4.06 (2.58%)
Last updated: Apr 29, 2026, 8:01 AM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 161.46 | 161.46 | 161.46 | 161.46 | - | 2.58% | - |
| Apr 28, 2026 | 154.92 | 157.40 | 154.92 | 157.40 | 157.40 | -1.49% | 100 |
| Apr 27, 2026 | 163.06 | 163.06 | 159.78 | 159.78 | 159.78 | -0.22% | 105 |
| Apr 24, 2026 | 167.42 | 167.42 | 160.14 | 160.14 | 160.14 | -2.31% | 311 |
| Apr 23, 2026 | 159.90 | 164.00 | 159.90 | 163.92 | 163.92 | 3.09% | 132 |
| Apr 22, 2026 | 165.36 | 168.00 | 159.00 | 159.00 | 159.00 | -4.94% | 62 |
| Apr 21, 2026 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | -0.44% | 18 |
| Apr 20, 2026 | 166.56 | 170.30 | 166.56 | 168.00 | 168.00 | 1.05% | 82 |
| Apr 17, 2026 | 166.10 | 166.26 | 166.10 | 166.26 | 166.26 | 0.58% | 50 |
| Apr 16, 2026 | 160.00 | 165.30 | 160.00 | 165.30 | 165.30 | 1.84% | 325 |
| Apr 15, 2026 | 159.88 | 162.32 | 159.88 | 162.32 | 162.32 | - | 40 |
| Apr 14, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | 0.19% | - |
| Apr 13, 2026 | 165.78 | 167.40 | 162.02 | 162.02 | 162.02 | -3.36% | 216 |
| Apr 10, 2026 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | -0.27% | - |
| Apr 9, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | -1.16% | - |
| Apr 8, 2026 | 172.04 | 172.04 | 170.10 | 170.10 | 170.10 | -0.28% | 150 |
| Apr 7, 2026 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | -2.49% | - |
| Apr 2, 2026 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | -0.52% | - |
| Apr 1, 2026 | 180.52 | 180.52 | 175.86 | 175.86 | 175.86 | -5.96% | 40 |
| Mar 31, 2026 | 185.80 | 188.12 | 185.80 | 187.00 | 187.00 | 0.73% | 130 |
| Mar 30, 2026 | 181.76 | 185.64 | 181.76 | 185.64 | 185.64 | 0.84% | 235 |
| Mar 27, 2026 | 182.42 | 184.10 | 182.42 | 184.10 | 184.10 | -0.72% | 98 |
| Mar 26, 2026 | 181.14 | 185.44 | 181.14 | 185.44 | 185.44 | 0.84% | 66 |
| Mar 25, 2026 | 181.20 | 183.90 | 181.20 | 183.90 | 183.90 | 2.97% | 300 |
| Mar 24, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.38% | - |
| Mar 23, 2026 | 178.86 | 182.12 | 178.86 | 179.28 | 179.28 | -1.26% | 100 |
| Mar 20, 2026 | 177.16 | 181.56 | 177.16 | 181.56 | 181.56 | 1.06% | 8 |
| Mar 19, 2026 | 178.82 | 181.20 | 178.82 | 179.66 | 179.66 | -2.29% | 403 |
| Mar 18, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | -0.76% | - |
| Mar 17, 2026 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.31% | - |
| Mar 16, 2026 | 189.30 | 189.30 | 184.70 | 184.70 | 184.70 | -0.29% | 750 |
| Mar 13, 2026 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | 1.28% | - |
| Mar 12, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.11% | - |
| Mar 11, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | 0.74% | - |
| Mar 10, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | -2.49% | - |
| Mar 9, 2026 | 189.24 | 190.20 | 189.24 | 190.20 | 190.20 | 0.83% | 90 |
| Mar 6, 2026 | 188.62 | 188.64 | 188.62 | 188.64 | 188.64 | -0.65% | 8 |
| Mar 5, 2026 | 187.70 | 189.88 | 187.70 | 189.88 | 189.88 | 1.91% | 9 |
| Mar 4, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 1.70% | - |
| Mar 3, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.30% | - |
| Mar 2, 2026 | 182.70 | 185.62 | 182.70 | 185.62 | 185.62 | 1.54% | 64 |
| Feb 27, 2026 | 179.06 | 182.80 | 179.06 | 182.80 | 182.80 | 0.99% | 205 |
| Feb 26, 2026 | 183.58 | 184.22 | 181.00 | 181.00 | 180.15 | -3.64% | 32 |
| Feb 25, 2026 | 186.66 | 190.78 | 186.66 | 187.84 | 186.96 | 0.29% | 50 |
| Feb 24, 2026 | 185.52 | 188.28 | 185.52 | 187.30 | 186.42 | 1.02% | 88 |
| Feb 23, 2026 | 180.42 | 185.40 | 180.42 | 185.40 | 184.53 | 0.97% | 50 |
| Feb 20, 2026 | 181.98 | 183.86 | 181.98 | 183.62 | 182.76 | 0.68% | 821 |
| Feb 19, 2026 | 179.58 | 182.38 | 179.58 | 182.38 | 181.52 | -0.36% | 147 |
| Feb 18, 2026 | 184.14 | 184.14 | 181.06 | 183.04 | 182.18 | -1.23% | 120 |
| Feb 17, 2026 | 183.64 | 191.10 | 183.64 | 185.32 | 184.45 | -0.91% | 380 |
| Feb 16, 2026 | 186.48 | 187.02 | 183.90 | 187.02 | 186.14 | 3.31% | 113 |
| Feb 13, 2026 | 179.66 | 181.02 | 179.66 | 181.02 | 180.17 | -1.06% | 29 |
| Feb 12, 2026 | 175.50 | 186.00 | 175.50 | 182.96 | 182.10 | 5.86% | 140 |
| Feb 11, 2026 | 166.30 | 172.84 | 159.00 | 172.84 | 172.03 | 4.92% | 99 |
| Feb 10, 2026 | 164.74 | 164.74 | 164.74 | 164.74 | 163.97 | -0.46% | - |
| Feb 9, 2026 | 165.34 | 167.22 | 165.34 | 165.50 | 164.72 | -3.85% | 33 |
| Feb 6, 2026 | 169.66 | 172.12 | 169.66 | 172.12 | 171.31 | 1.25% | 12 |
| Feb 5, 2026 | 170.00 | 171.26 | 170.00 | 170.00 | 169.20 | -1.49% | 25 |
| Feb 4, 2026 | 165.90 | 172.58 | 165.90 | 172.58 | 171.77 | 5.19% | 60 |
| Feb 3, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.29 | -0.91% | - |
| Feb 2, 2026 | 167.14 | 167.14 | 165.56 | 165.56 | 164.78 | 3.00% | 45 |
| Jan 30, 2026 | 157.14 | 160.74 | 157.14 | 160.74 | 159.99 | 2.38% | 40 |
| Jan 29, 2026 | 154.34 | 157.00 | 154.34 | 157.00 | 156.26 | 1.38% | 95 |
| Jan 28, 2026 | 152.86 | 154.86 | 152.86 | 154.86 | 154.13 | 1.60% | 200 |
| Jan 27, 2026 | 157.34 | 157.34 | 152.42 | 152.42 | 151.70 | -2.74% | 461 |
| Jan 26, 2026 | 155.68 | 158.12 | 155.68 | 156.72 | 155.98 | 0.33% | 256 |
| Jan 23, 2026 | 156.82 | 159.18 | 156.20 | 156.20 | 155.47 | -1.48% | 434 |
| Jan 22, 2026 | 156.02 | 158.54 | 156.02 | 158.54 | 157.80 | 0.34% | 43 |
| Jan 21, 2026 | 155.70 | 158.00 | 154.98 | 158.00 | 157.26 | 0.66% | 146 |
| Jan 20, 2026 | 157.58 | 158.50 | 156.96 | 156.96 | 156.22 | -2.18% | 182 |
| Jan 19, 2026 | 158.40 | 160.46 | 158.04 | 160.46 | 159.71 | -0.38% | 115 |
| Jan 16, 2026 | 163.18 | 163.18 | 160.00 | 161.08 | 160.32 | -2.64% | 140 |
| Jan 15, 2026 | 163.86 | 165.44 | 163.80 | 165.44 | 164.66 | 2.15% | 170 |
| Jan 14, 2026 | 161.50 | 163.20 | 161.50 | 161.96 | 161.20 | -0.15% | 300 |
| Jan 13, 2026 | 168.06 | 170.62 | 162.20 | 162.20 | 161.44 | -3.45% | 593 |
| Jan 12, 2026 | 170.16 | 171.80 | 168.00 | 168.00 | 167.21 | -0.43% | 286 |
| Jan 9, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 167.93 | -0.38% | - |
| Jan 8, 2026 | 167.60 | 169.36 | 167.60 | 169.36 | 168.56 | 1.24% | 111 |
| Jan 7, 2026 | 168.74 | 168.74 | 166.44 | 167.28 | 166.49 | -0.63% | 955 |
| Jan 6, 2026 | 169.94 | 172.32 | 168.34 | 168.34 | 167.55 | -0.89% | 251 |
| Jan 5, 2026 | 169.62 | 169.86 | 169.62 | 169.86 | 169.06 | -1.24% | 296 |
| Jan 2, 2026 | 171.96 | 172.00 | 169.46 | 172.00 | 171.19 | 0.50% | 90 |
| Dec 30, 2025 | 171.14 | 171.14 | 171.14 | 171.14 | 170.34 | -1.64% | - |
| Dec 29, 2025 | 169.54 | 174.00 | 169.54 | 174.00 | 173.18 | 5.02% | 147 |
| Dec 23, 2025 | 165.02 | 167.00 | 165.02 | 165.68 | 164.90 | -0.19% | 278 |
| Dec 22, 2025 | 166.86 | 166.86 | 166.00 | 166.00 | 165.22 | -1.48% | 120 |
| Dec 19, 2025 | 172.12 | 172.12 | 168.50 | 168.50 | 167.71 | -1.75% | 78 |
| Dec 18, 2025 | 168.60 | 171.50 | 168.00 | 171.50 | 170.69 | 1.59% | 142 |
| Dec 17, 2025 | 167.86 | 169.98 | 167.86 | 168.82 | 168.03 | 0.93% | 260 |
| Dec 16, 2025 | 165.26 | 167.40 | 165.26 | 167.26 | 166.47 | 0.22% | 248 |
| Dec 15, 2025 | 167.76 | 167.76 | 166.90 | 166.90 | 166.12 | -1.09% | 84 |
| Dec 12, 2025 | 165.16 | 168.74 | 165.16 | 168.74 | 167.95 | 2.32% | 65 |
| Dec 11, 2025 | 165.24 | 167.00 | 164.92 | 164.92 | 164.15 | -1.82% | 37 |
| Dec 10, 2025 | 172.60 | 172.60 | 167.98 | 167.98 | 167.19 | -2.90% | 152 |
| Dec 9, 2025 | 174.32 | 176.10 | 173.00 | 173.00 | 172.19 | -4.18% | 87 |
| Dec 8, 2025 | 181.24 | 181.24 | 180.30 | 180.54 | 179.69 | -0.74% | 150 |
| Dec 5, 2025 | 177.14 | 181.88 | 177.14 | 181.88 | 181.03 | 2.76% | 15 |
| Dec 4, 2025 | 177.58 | 177.86 | 177.00 | 177.00 | 176.17 | -1.21% | 86 |
| Dec 3, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 178.32 | -1.65% | - |
| Dec 2, 2025 | 176.56 | 182.16 | 176.56 | 182.16 | 181.30 | 1.99% | 90 |