T-Mobile US, Inc. (VIE:TMUS)
Austria
· Delayed Price · Currency is EUR 187.62
-2.96 (-1.55%)
Last updated: Mar 9, 2026, 3:30 PM CET
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.08 | 190.98 | 189.62 | 190.58 | 190.58 | -0.39% | - |
| Mar 5, 2026 | 189.12 | 191.32 | 188.18 | 191.32 | 191.32 | 1.15% | - |
| Mar 4, 2026 | 187.96 | 189.14 | 186.02 | 189.14 | 189.14 | 1.31% | - |
| Mar 3, 2026 | 184.60 | 186.70 | 184.46 | 186.70 | 186.70 | 1.93% | - |
| Mar 2, 2026 | 184.76 | 185.52 | 183.16 | 183.16 | 183.16 | 0.31% | 45 |
| Feb 27, 2026 | 179.90 | 182.60 | 179.90 | 182.60 | 182.60 | -1.84% | - |
| Feb 25, 2026 | 188.62 | 189.64 | 186.02 | 186.02 | 185.16 | -1.32% | - |
| Feb 24, 2026 | 187.18 | 188.50 | 186.70 | 188.50 | 187.62 | 1.01% | - |
| Feb 23, 2026 | 181.74 | 186.62 | 181.74 | 186.62 | 185.75 | 3.48% | - |
| Feb 20, 2026 | 183.30 | 183.30 | 180.34 | 180.34 | 179.50 | -1.86% | - |
| Feb 19, 2026 | 181.36 | 183.90 | 180.98 | 183.76 | 182.91 | 0.72% | - |
| Feb 18, 2026 | 185.66 | 186.00 | 182.44 | 182.44 | 181.59 | -2.68% | 5 |
| Feb 17, 2026 | 185.50 | 187.86 | 185.42 | 187.46 | 186.59 | 0.58% | - |
| Feb 16, 2026 | 185.54 | 186.60 | 185.54 | 186.38 | 185.51 | 2.18% | 1 |
| Feb 13, 2026 | 181.02 | 183.46 | 180.70 | 182.40 | 181.55 | -1.26% | - |
| Feb 12, 2026 | 176.64 | 184.72 | 176.60 | 184.72 | 183.86 | 7.06% | - |
| Feb 11, 2026 | 166.90 | 173.58 | 160.32 | 172.54 | 171.74 | 3.65% | 396 |
| Feb 10, 2026 | 166.02 | 166.46 | 164.94 | 166.46 | 165.69 | 0.34% | - |
| Feb 9, 2026 | 166.66 | 166.66 | 165.26 | 165.90 | 165.13 | -0.97% | - |
| Feb 6, 2026 | 171.98 | 171.98 | 167.52 | 167.52 | 166.74 | -1.66% | - |
| Feb 5, 2026 | 171.02 | 172.36 | 170.34 | 170.34 | 169.55 | -0.70% | - |
| Feb 4, 2026 | 167.30 | 171.80 | 167.30 | 171.54 | 170.74 | 2.30% | - |
| Feb 3, 2026 | 165.26 | 167.68 | 164.72 | 167.68 | 166.90 | 0.98% | - |
| Feb 2, 2026 | 166.62 | 167.24 | 166.06 | 166.06 | 165.29 | 1.15% | - |
| Jan 30, 2026 | 158.52 | 164.18 | 158.52 | 164.18 | 163.42 | 3.83% | - |
| Jan 29, 2026 | 155.78 | 158.12 | 155.78 | 158.12 | 157.38 | 1.16% | - |
| Jan 28, 2026 | 154.18 | 156.30 | 154.16 | 156.30 | 155.57 | 1.57% | - |
| Jan 27, 2026 | 158.46 | 158.46 | 153.88 | 153.88 | 153.16 | -2.94% | - |
| Jan 26, 2026 | 157.16 | 158.54 | 157.08 | 158.54 | 157.80 | 0.20% | - |
| Jan 23, 2026 | 157.92 | 158.22 | 157.30 | 158.22 | 157.48 | 0.11% | - |
| Jan 22, 2026 | 157.46 | 158.04 | 157.10 | 158.04 | 157.31 | 1.79% | 25 |
| Jan 21, 2026 | 155.96 | 156.00 | 155.26 | 155.26 | 154.54 | -1.66% | - |
| Jan 20, 2026 | 159.26 | 159.26 | 157.60 | 157.88 | 157.15 | -1.18% | - |
| Jan 19, 2026 | 159.72 | 160.24 | 159.58 | 159.76 | 159.02 | -0.76% | 22 |
| Jan 16, 2026 | 164.80 | 164.80 | 160.98 | 160.98 | 160.23 | -1.84% | 1 |
| Jan 15, 2026 | 164.84 | 165.40 | 164.00 | 164.00 | 163.24 | -0.49% | - |
| Jan 14, 2026 | 163.12 | 164.80 | 162.76 | 164.80 | 164.03 | 0.11% | - |
| Jan 13, 2026 | 169.34 | 169.34 | 164.62 | 164.62 | 163.85 | -3.57% | - |
| Jan 12, 2026 | 172.02 | 172.02 | 170.72 | 170.72 | 169.93 | -1.00% | - |
| Jan 9, 2026 | 169.90 | 172.44 | 169.30 | 172.44 | 171.64 | 1.20% | - |
| Jan 8, 2026 | 168.68 | 170.40 | 168.68 | 170.40 | 169.61 | 1.18% | - |
| Jan 7, 2026 | 169.94 | 170.56 | 168.42 | 168.42 | 167.64 | -0.21% | - |
| Jan 6, 2026 | 171.32 | 171.32 | 168.78 | 168.78 | 168.00 | -0.66% | - |
| Jan 5, 2026 | 170.44 | 171.10 | 169.90 | 169.90 | 169.11 | -0.69% | - |
| Jan 2, 2026 | 172.30 | 173.04 | 171.08 | 171.08 | 170.28 | -0.89% | - |
| Dec 30, 2025 | 172.50 | 172.64 | 172.50 | 172.62 | 171.82 | -0.36% | - |
| Dec 29, 2025 | 169.32 | 173.24 | 169.32 | 173.24 | 172.43 | 3.82% | 5 |
| Dec 23, 2025 | 166.36 | 166.86 | 166.00 | 166.86 | 166.08 | -0.08% | - |
| Dec 22, 2025 | 168.36 | 168.36 | 166.70 | 167.00 | 166.22 | -1.50% | - |
| Dec 19, 2025 | 171.00 | 171.20 | 169.54 | 169.54 | 168.75 | -1.06% | 5 |
| Dec 18, 2025 | 170.12 | 171.36 | 170.12 | 171.36 | 170.56 | 0.12% | - |
| Dec 17, 2025 | 169.12 | 171.16 | 168.90 | 171.16 | 170.36 | 1.61% | - |
| Dec 16, 2025 | 166.70 | 168.44 | 166.50 | 168.44 | 167.66 | 0.61% | 6 |
| Dec 15, 2025 | 166.58 | 167.42 | 166.36 | 167.42 | 166.64 | 0.06% | 1 |
| Dec 12, 2025 | 166.94 | 167.54 | 165.96 | 167.32 | 166.54 | 0.65% | 20 |
| Dec 11, 2025 | 166.84 | 167.24 | 166.24 | 166.24 | 165.47 | -2.42% | - |
| Dec 10, 2025 | 173.04 | 174.12 | 170.36 | 170.36 | 169.57 | -1.56% | - |
| Dec 9, 2025 | 175.78 | 176.46 | 173.06 | 173.06 | 172.26 | -1.69% | - |
| Dec 8, 2025 | 179.90 | 179.90 | 176.04 | 176.04 | 175.22 | -2.61% | 40 |
| Dec 5, 2025 | 178.60 | 180.76 | 178.54 | 180.76 | 179.92 | 1.74% | - |
| Dec 4, 2025 | 179.08 | 179.28 | 177.66 | 177.66 | 176.83 | -0.68% | - |
| Dec 3, 2025 | 180.64 | 180.64 | 178.88 | 178.88 | 178.05 | -0.51% | - |
| Dec 2, 2025 | 178.58 | 179.80 | 178.58 | 179.80 | 178.96 | 1.62% | - |
| Dec 1, 2025 | 180.90 | 180.90 | 176.94 | 176.94 | 176.12 | -1.45% | - |
| Nov 28, 2025 | 179.20 | 179.54 | 178.32 | 179.54 | 178.71 | 0.56% | - |
| Nov 27, 2025 | 178.44 | 178.54 | 178.30 | 178.54 | 177.71 | 0.39% | - |
| Nov 26, 2025 | 178.18 | 178.40 | 177.84 | 177.84 | 177.01 | -1.72% | - |
| Nov 24, 2025 | 182.16 | 182.16 | 180.96 | 180.96 | 179.24 | -0.58% | - |
| Nov 21, 2025 | 182.52 | 182.52 | 181.08 | 182.02 | 180.29 | -0.77% | - |
| Nov 20, 2025 | 183.26 | 183.44 | 182.82 | 183.44 | 181.70 | 0.56% | - |
| Nov 19, 2025 | 184.46 | 184.46 | 182.42 | 182.42 | 180.69 | -0.87% | - |
| Nov 18, 2025 | 187.36 | 187.36 | 184.02 | 184.02 | 182.27 | -1.92% | - |
| Nov 17, 2025 | 186.24 | 187.62 | 185.84 | 187.62 | 185.84 | 0.84% | 1 |
| Nov 14, 2025 | 184.28 | 187.14 | 184.28 | 186.06 | 184.29 | 0.17% | - |
| Nov 13, 2025 | 184.12 | 185.74 | 182.62 | 185.74 | 183.98 | 0.62% | - |
| Nov 12, 2025 | 183.10 | 184.60 | 183.08 | 184.60 | 182.85 | 1.28% | - |
| Nov 11, 2025 | 178.14 | 182.26 | 178.14 | 182.26 | 180.53 | 2.66% | - |
| Nov 10, 2025 | 178.62 | 178.90 | 177.54 | 177.54 | 175.85 | 1.56% | - |
| Nov 7, 2025 | 175.12 | 175.12 | 174.02 | 174.82 | 173.16 | -0.32% | - |
| Nov 6, 2025 | 177.82 | 177.82 | 175.38 | 175.38 | 173.71 | -1.57% | 16 |
| Nov 5, 2025 | 179.94 | 179.94 | 178.18 | 178.18 | 176.49 | -0.20% | - |
| Nov 4, 2025 | 176.40 | 178.54 | 176.40 | 178.54 | 176.84 | 0.85% | - |
| Nov 3, 2025 | 181.80 | 182.58 | 177.04 | 177.04 | 175.36 | -2.75% | - |
| Oct 31, 2025 | 181.16 | 182.98 | 180.70 | 182.04 | 180.31 | -1.17% | - |
| Oct 30, 2025 | 185.38 | 185.38 | 184.20 | 184.20 | 182.45 | 0.35% | - |
| Oct 29, 2025 | 189.08 | 190.48 | 183.56 | 183.56 | 181.82 | -3.40% | - |
| Oct 28, 2025 | 189.36 | 190.02 | 189.04 | 190.02 | 188.22 | 0.38% | - |
| Oct 27, 2025 | 187.38 | 189.30 | 185.94 | 189.30 | 187.50 | 1.94% | - |
| Oct 24, 2025 | 190.02 | 190.02 | 185.70 | 185.70 | 183.94 | -0.83% | - |
| Oct 23, 2025 | 198.50 | 203.75 | 187.26 | 187.26 | 185.48 | -4.31% | 58 |
| Oct 22, 2025 | 196.68 | 198.98 | 191.70 | 195.70 | 193.84 | -0.78% | - |
| Oct 21, 2025 | 197.82 | 198.40 | 197.24 | 197.24 | 195.37 | 1.06% | - |
| Oct 20, 2025 | 197.24 | 197.24 | 195.18 | 195.18 | 193.33 | -0.07% | - |
| Oct 17, 2025 | 194.74 | 195.32 | 194.60 | 195.32 | 193.46 | 0.11% | - |
| Oct 16, 2025 | 196.86 | 196.96 | 194.46 | 195.10 | 193.25 | -0.63% | 1 |
| Oct 15, 2025 | 197.48 | 197.48 | 196.34 | 196.34 | 194.48 | -0.41% | - |
| Oct 14, 2025 | 197.98 | 197.98 | 197.04 | 197.14 | 195.27 | 0.55% | - |
| Oct 13, 2025 | 198.54 | 198.54 | 196.06 | 196.06 | 194.20 | 0.01% | 5 |
| Oct 10, 2025 | 195.58 | 196.18 | 195.58 | 196.04 | 194.18 | -0.52% | - |
| Oct 9, 2025 | 195.08 | 197.06 | 194.42 | 197.06 | 195.19 | 1.43% | - |