T-Mobile US, Inc. (TM5) Price History
Daily open, high, low, close and volume for T-Mobile US, Inc. (TM5) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €139.56 | €141.42 | €139.34 | €141.32 | 3,225 |
| 2026-10-15 | €141.70 | €144.46 | €141.48 | €142.72 | 2,500 |
| 2026-10-14 | €137.18 | €139.00 | €137.10 | €138.98 | 900 |
| 2026-10-13 | €136.64 | €137.84 | €136.02 | €137.84 | 6,284 |
| 2026-10-12 | €133.94 | €136.96 | €133.94 | €136.72 | 3,429 |
| 2026-10-09 | €142.98 | €143.12 | €133.92 | €133.92 | 3,018 |
| 2026-10-08 | €149.52 | €151.46 | €149.52 | €151.40 | 69 |
| 2026-10-07 | €147.84 | €151.52 | €147.84 | €150.60 | 244 |
| 2026-10-06 | €146.96 | €146.96 | €145.18 | €145.18 | 3,147 |
| 2026-10-05 | €145.42 | €146.84 | €145.10 | €146.36 | 167 |
| 2026-10-02 | €143.82 | €145.16 | €143.32 | €144.28 | 14 |
| 2026-10-01 | €144.82 | €145.00 | €143.56 | €144.62 | 389 |
| 2026-09-30 | €143.96 | €144.42 | €143.00 | €144.42 | 66 |
| 2026-09-29 | €146.38 | €146.56 | €143.84 | €143.84 | 35 |
| 2026-09-28 | €145.86 | €146.36 | €145.68 | €145.68 | 163 |
| 2026-09-25 | €144.74 | €145.60 | €144.38 | €145.38 | 398 |
| 2026-09-24 | €145.64 | €146.92 | €144.54 | €145.96 | 701 |
| 2026-09-23 | €142.56 | €145.22 | €142.52 | €144.78 | 70 |
| 2026-09-22 | €145.08 | €145.56 | €143.06 | €143.06 | 483 |
| 2026-09-21 | €146.00 | €146.00 | €141.50 | €145.06 | 428 |
| 2026-09-18 | €144.70 | €145.66 | €143.80 | €145.12 | 701 |
| 2026-09-17 | €153.74 | €154.38 | €149.16 | €149.18 | 952 |
| 2026-09-16 | €156.48 | €156.64 | €154.78 | €155.02 | 15 |
| 2026-09-15 | €158.48 | €158.52 | €157.48 | €157.68 | 112 |
| 2026-09-14 | €158.80 | €159.00 | €157.70 | €158.02 | 532 |
| 2026-09-11 | €153.32 | €157.66 | €153.26 | €157.50 | 141 |
| 2026-09-10 | €152.76 | €153.84 | €151.26 | €151.76 | 401 |
| 2026-09-09 | €156.04 | €156.22 | €152.70 | €152.70 | 78 |
| 2026-09-08 | €155.42 | €155.70 | €154.94 | €155.26 | 208 |
| 2026-09-07 | €156.96 | €157.82 | €156.44 | €157.82 | 122 |
| 2026-09-04 | €161.00 | €161.00 | €156.46 | €156.46 | 501 |
| 2026-09-03 | €161.46 | €162.08 | €160.70 | €161.60 | 161 |
| 2026-09-02 | €158.12 | €161.94 | €156.88 | €161.94 | 459 |
| 2026-09-01 | €156.84 | €157.66 | €156.84 | €156.96 | 44 |
| 2026-08-31 | €155.92 | €156.78 | €155.68 | €156.78 | 55 |
| 2026-08-28 | €152.92 | €155.00 | €152.68 | €155.00 | 144 |
| 2026-08-27 | €158.02 | €158.02 | €152.22 | €153.46 | 651 |
| 2026-08-26 | €155.62 | €155.82 | €155.48 | €155.68 | 240 |
| 2026-08-25 | €156.20 | €156.46 | €155.92 | €155.92 | 316 |
| 2026-08-24 | €157.52 | €157.66 | €156.64 | €157.24 | 121 |
| 2026-08-21 | €154.64 | €158.88 | €154.64 | €158.68 | 35 |
| 2026-08-20 | €156.00 | €156.92 | €155.36 | €155.40 | 1,919 |
| 2026-08-19 | €157.78 | €159.36 | €157.60 | €158.68 | 202 |
| 2026-08-18 | €157.78 | €158.20 | €157.48 | €157.80 | 93 |
| 2026-08-17 | €157.52 | €157.74 | €155.82 | €155.82 | 681 |
| 2026-08-14 | €159.34 | €159.34 | €156.56 | €157.78 | 524 |
| 2026-08-13 | €156.72 | €157.00 | €156.60 | €156.68 | 629 |
| 2026-08-12 | €154.18 | €154.34 | €153.40 | €153.40 | 1,128 |
| 2026-08-11 | €154.02 | €156.72 | €153.22 | €156.72 | 187 |
| 2026-08-10 | €153.68 | €153.68 | €150.32 | €151.36 | 508 |
| 2026-08-07 | €156.08 | €156.08 | €153.60 | €154.20 | 669 |
| 2026-08-06 | €152.00 | €154.92 | €151.22 | €154.60 | 3,558 |
| 2026-08-05 | €150.90 | €152.40 | €148.32 | €149.32 | 1,907 |
| 2026-08-04 | €154.62 | €154.64 | €152.20 | €152.20 | 1,123 |
| 2026-08-03 | €150.12 | €153.86 | €149.14 | €153.26 | 1,071 |
| 2026-07-31 | €150.50 | €150.82 | €148.06 | €149.28 | 1,335 |
| 2026-07-30 | €158.10 | €158.10 | €154.04 | €154.04 | 1,237 |
| 2026-07-29 | €161.18 | €161.36 | €158.70 | €159.40 | 289 |
| 2026-07-28 | €154.76 | €161.86 | €154.76 | €161.86 | 186 |
| 2026-07-27 | €157.06 | €161.02 | €156.80 | €159.78 | 363 |
| 2026-07-24 | €150.76 | €157.50 | €150.74 | €157.44 | 1,355 |
| 2026-07-23 | €167.88 | €167.88 | €152.90 | €156.80 | 2,894 |
| 2026-07-22 | €167.20 | €170.10 | €166.40 | €166.86 | 1,685 |
| 2026-07-21 | €170.20 | €170.20 | €167.56 | €167.80 | 385 |
| 2026-07-20 | €168.10 | €170.18 | €165.98 | €169.96 | 2,771 |
| 2026-07-17 | €170.14 | €172.18 | €168.90 | €170.24 | 2,846 |
| 2026-07-16 | €166.76 | €168.10 | €166.00 | €168.10 | 257 |
| 2026-07-15 | €164.08 | €165.00 | €163.40 | €164.58 | 188 |
| 2026-07-14 | €165.36 | €166.04 | €163.40 | €163.40 | 460 |
| 2026-07-13 | €164.82 | €166.94 | €164.82 | €166.24 | 836 |
| 2026-07-10 | €159.34 | €162.50 | €158.68 | €161.66 | 439 |
| 2026-07-09 | €157.78 | €157.78 | €155.36 | €157.52 | 646 |
| 2026-07-08 | €161.48 | €165.12 | €158.00 | €161.14 | 566 |
| 2026-07-07 | €160.54 | €165.54 | €158.72 | €165.24 | 871 |
| 2026-07-06 | €154.82 | €159.56 | €154.82 | €158.20 | 1,234 |
| 2026-07-03 | €157.62 | €157.62 | €154.72 | €154.82 | 240 |
| 2026-07-02 | €152.58 | €154.96 | €152.58 | €152.64 | 470 |
| 2026-07-01 | €147.06 | €151.86 | €147.06 | €151.86 | 836 |
| 2026-06-30 | €153.20 | €153.22 | €145.50 | €147.32 | 3,295 |
| 2026-06-29 | €159.62 | €159.62 | €151.04 | €152.08 | 732 |
| 2026-06-26 | €162.72 | €162.72 | €157.84 | €159.60 | 564 |
| 2026-06-25 | €159.32 | €160.60 | €159.10 | €159.46 | 1,513 |
| 2026-06-24 | €161.82 | €163.02 | €161.20 | €161.20 | 499 |
| 2026-06-23 | €160.74 | €160.94 | €158.42 | €160.66 | 414 |
| 2026-06-22 | €157.86 | €158.74 | €155.50 | €158.74 | 1,986 |
| 2026-06-19 | €161.22 | €161.22 | €159.64 | €159.64 | 22 |
| 2026-06-18 | €157.04 | €159.66 | €157.04 | €158.84 | 973 |
| 2026-06-17 | €158.74 | €159.16 | €155.24 | €158.14 | 2,196 |
| 2026-06-16 | €163.52 | €163.52 | €159.72 | €160.12 | 1,243 |
| 2026-06-15 | €161.62 | €162.90 | €160.16 | €162.14 | 5,188 |
| 2026-06-12 | €162.10 | €162.98 | €160.60 | €162.22 | 2,184 |
| 2026-06-11 | €161.12 | €163.52 | €160.20 | €162.06 | 1,739 |
| 2026-06-10 | €155.04 | €160.06 | €155.04 | €160.06 | 906 |
| 2026-06-09 | €154.38 | €156.20 | €153.40 | €156.20 | 559 |
| 2026-06-08 | €155.10 | €156.30 | €153.84 | €156.16 | 1,673 |
| 2026-06-05 | €152.98 | €156.00 | €152.98 | €155.46 | 422 |
| 2026-06-04 | €158.46 | €158.46 | €152.52 | €152.88 | 1,473 |
| 2026-06-03 | €161.66 | €162.36 | €156.30 | €156.30 | 197 |
| 2026-06-02 | €160.74 | €160.90 | €159.66 | €159.76 | 231 |
| 2026-06-01 | €160.50 | €162.02 | €159.54 | €160.90 | 343 |
| 2026-05-29 | €162.32 | €162.34 | €160.08 | €160.08 | 484 |
| 2026-05-28 | €167.00 | €167.42 | €163.20 | €163.36 | 569 |
| 2026-05-27 | €165.32 | €166.34 | €162.88 | €165.46 | 499 |
| 2026-05-26 | €165.06 | €165.06 | €162.22 | €163.94 | 1,596 |
| 2026-05-25 | €164.36 | €164.64 | €163.20 | €164.56 | 898 |
| 2026-05-22 | €164.86 | €165.06 | €163.84 | €164.36 | 156 |
| 2026-05-21 | €164.44 | €164.44 | €163.98 | €164.08 | 53 |
| 2026-05-20 | €165.84 | €168.40 | €162.94 | €163.02 | 118 |
| 2026-05-19 | €163.48 | €167.62 | €163.38 | €167.34 | 113 |
| 2026-05-18 | €160.84 | €160.84 | €159.24 | €159.24 | 23 |
| 2026-05-15 | €163.62 | €163.62 | €161.36 | €161.66 | 365 |
| 2026-05-14 | €163.78 | €163.80 | €161.02 | €161.02 | 136 |
| 2026-05-13 | €166.54 | €166.64 | €164.00 | €164.00 | 22 |
| 2026-05-12 | €162.94 | €165.30 | €162.70 | €164.94 | 585 |
| 2026-05-11 | €164.02 | €165.32 | €162.80 | €163.48 | 193 |
| 2026-05-08 | €165.24 | €165.62 | €164.50 | €164.98 | 212 |
| 2026-05-07 | €165.02 | €166.28 | €164.94 | €165.64 | 231 |
| 2026-05-06 | €164.62 | €165.54 | €163.72 | €163.88 | 355 |
| 2026-05-05 | €166.14 | €166.38 | €165.74 | €165.96 | 286 |
| 2026-05-04 | €167.00 | €168.68 | €165.12 | €167.06 | 3,592 |
| 2026-04-30 | €169.60 | €170.40 | €167.62 | €168.08 | 3,121 |
| 2026-04-29 | €163.38 | €169.30 | €162.14 | €168.38 | 1,198 |
| 2026-04-28 | €157.70 | €159.10 | €157.70 | €158.68 | 364 |
| 2026-04-27 | €160.52 | €162.06 | €159.90 | €160.60 | 542 |
| 2026-04-24 | €165.52 | €165.52 | €162.14 | €162.14 | 415 |
| 2026-04-23 | €161.78 | €166.00 | €160.96 | €165.86 | 812 |
| 2026-04-22 | €166.52 | €166.52 | €158.02 | €160.12 | 1,442 |
| 2026-04-21 | €168.92 | €168.92 | €165.90 | €167.94 | 436 |
| 2026-04-20 | €168.94 | €169.32 | €168.22 | €168.58 | 244 |
| 2026-04-17 | €167.20 | €167.40 | €164.40 | €166.90 | 1,735 |
| 2026-04-16 | €162.06 | €166.74 | €162.06 | €166.74 | 311 |
| 2026-04-15 | €161.56 | €161.84 | €160.52 | €161.78 | 451 |
| 2026-04-14 | €163.62 | €163.62 | €159.34 | €161.18 | 789 |
| 2026-04-13 | €169.02 | €169.18 | €163.28 | €164.64 | 2,529 |
| 2026-04-10 | €170.56 | €170.56 | €165.86 | €165.98 | 779 |
| 2026-04-09 | €169.12 | €171.02 | €168.42 | €168.88 | 792 |
| 2026-04-08 | €173.46 | €174.40 | €170.64 | €172.72 | 2,051 |
| 2026-04-07 | €172.00 | €173.62 | €171.20 | €173.50 | 367 |
| 2026-04-02 | €178.00 | €178.00 | €173.50 | €175.88 | 4,856 |
| 2026-04-01 | €181.08 | €181.08 | €173.50 | €173.50 | 424 |
| 2026-03-31 | €187.54 | €188.04 | €181.98 | €181.98 | 1,796 |
| 2026-03-30 | €185.30 | €187.14 | €183.76 | €186.98 | 2,638 |
| 2026-03-27 | €184.90 | €185.08 | €184.18 | €184.64 | 167 |
| 2026-03-26 | €184.28 | €184.28 | €183.22 | €184.22 | 1,801 |
| 2026-03-25 | €180.22 | €182.98 | €180.22 | €182.74 | 896 |
| 2026-03-24 | €182.18 | €183.84 | €182.02 | €183.72 | 246 |
| 2026-03-23 | €181.68 | €182.44 | €177.42 | €179.70 | 1,962 |
| 2026-03-20 | €179.70 | €180.08 | €179.14 | €180.08 | 151 |
| 2026-03-19 | €179.82 | €182.78 | €176.42 | €177.22 | 573 |
| 2026-03-18 | €186.66 | €186.66 | €179.80 | €179.80 | 126 |
| 2026-03-17 | €188.58 | €188.58 | €188.14 | €188.30 | 61 |
| 2026-03-16 | €190.76 | €190.76 | €184.56 | €185.28 | 827 |
| 2026-03-13 | €188.78 | €189.46 | €185.62 | €189.46 | 1,553 |
| 2026-03-12 | €185.42 | €186.46 | €183.00 | €186.26 | 965 |
| 2026-03-11 | €188.20 | €188.74 | €184.38 | €186.54 | 2,204 |
| 2026-03-10 | €186.32 | €187.78 | €186.28 | €187.44 | 665 |
| 2026-03-09 | €191.22 | €191.40 | €187.18 | €189.50 | 545 |
| 2026-03-06 | €189.10 | €190.38 | €189.08 | €190.38 | 352 |
| 2026-03-05 | €187.62 | €191.44 | €187.62 | €190.76 | 853 |
| 2026-03-04 | €188.34 | €189.86 | €186.94 | €189.86 | 400 |
| 2026-03-03 | €185.34 | €188.16 | €184.34 | €186.74 | 533 |
| 2026-03-02 | €186.10 | €186.10 | €183.46 | €183.46 | 2,616 |
| 2026-02-27 | €180.02 | €183.00 | €180.00 | €182.28 | 848 |
| 2026-02-26 | €186.00 | €186.02 | €181.14 | €181.14 | 160 |
| 2026-02-25 | €186.00 | €190.24 | €186.00 | €186.18 | 902 |
| 2026-02-24 | €187.64 | €190.56 | €187.64 | €188.70 | 1,843 |
| 2026-02-23 | €186.58 | €187.08 | €182.60 | €186.54 | 2,536 |
| 2026-02-20 | €184.42 | €184.42 | €184.42 | €184.42 | 20 |
| 2026-02-19 | €182.28 | €185.58 | €181.62 | €184.18 | 735 |
| 2026-02-18 | €185.28 | €186.00 | €181.88 | €181.88 | 360 |
| 2026-02-17 | €185.60 | €189.24 | €184.28 | €187.90 | 494 |
| 2026-02-16 | €186.66 | €187.86 | €185.32 | €186.02 | 96 |
| 2026-02-13 | €181.28 | €184.20 | €179.70 | €182.44 | 2,190 |
| 2026-02-12 | €176.72 | €185.30 | €176.22 | €184.48 | 1,853 |
| 2026-02-11 | €166.44 | €172.68 | €158.08 | €172.56 | 4,123 |
| 2026-02-10 | €165.18 | €166.78 | €164.14 | €166.44 | 705 |
| 2026-02-09 | €166.00 | €166.38 | €164.18 | €165.96 | 1,107 |
| 2026-02-06 | €171.36 | €171.36 | €167.64 | €167.64 | 381 |
| 2026-02-05 | €171.22 | €173.00 | €170.54 | €170.54 | 696 |
| 2026-02-04 | €167.20 | €173.02 | €167.02 | €171.48 | 7,182 |
| 2026-02-03 | €164.34 | €167.76 | €164.34 | €167.76 | 896 |
| 2026-02-02 | €167.32 | €168.00 | €165.56 | €166.22 | 520 |
| 2026-01-30 | €158.08 | €165.30 | €158.08 | €163.98 | 1,087 |
| 2026-01-29 | €155.50 | €158.72 | €155.42 | €158.30 | 4,613 |
| 2026-01-28 | €154.14 | €156.84 | €153.52 | €156.34 | 6,934 |
| 2026-01-27 | €159.32 | €159.32 | €153.98 | €153.98 | 752 |
| 2026-01-26 | €157.04 | €158.64 | €157.04 | €158.64 | 1,769 |
| 2026-01-23 | €158.62 | €158.62 | €157.06 | €158.32 | 273 |
| 2026-01-22 | €157.24 | €158.32 | €156.36 | €158.32 | 507 |
| 2026-01-21 | €156.12 | €156.50 | €155.22 | €155.22 | 1,561 |
| 2026-01-20 | €159.16 | €159.60 | €157.38 | €158.02 | 593 |
| 2026-01-19 | €158.00 | €160.00 | €155.80 | €158.36 | 1,526 |
| 2026-01-16 | €164.34 | €165.34 | €160.88 | €160.88 | 401 |
| 2026-01-15 | €164.94 | €165.00 | €163.36 | €164.12 | 583 |
| 2026-01-14 | €163.22 | €164.70 | €162.44 | €164.70 | 357 |
| 2026-01-13 | €169.00 | €169.54 | €164.54 | €164.54 | 626 |
| 2026-01-12 | €172.00 | €172.00 | €170.02 | €170.80 | 2,693 |
| 2026-01-09 | €169.70 | €173.16 | €168.80 | €172.42 | 473 |
| 2026-01-08 | €169.58 | €171.04 | €168.14 | €170.16 | 354 |
| 2026-01-07 | €169.90 | €171.10 | €167.44 | €168.70 | 670 |
| 2026-01-06 | €171.88 | €171.88 | €168.94 | €168.94 | 218 |
| 2026-01-05 | €170.40 | €171.16 | €170.22 | €170.22 | 115 |
| 2026-01-02 | €172.96 | €172.96 | €170.82 | €170.84 | 793 |
| 2025-12-30 | €172.30 | €172.30 | €172.30 | €172.30 | 0 |
| 2025-12-29 | €170.24 | €173.22 | €170.24 | €173.22 | 378 |
| 2025-12-23 | €166.70 | €167.48 | €165.88 | €167.10 | 277 |
| 2025-12-22 | €168.00 | €168.24 | €165.94 | €166.74 | 387 |
| 2025-12-19 | €170.64 | €171.04 | €169.66 | €169.66 | 142 |
| 2025-12-18 | €169.68 | €171.56 | €169.22 | €171.56 | 650 |
| 2025-12-17 | €168.36 | €171.28 | €168.36 | €171.28 | 390 |
| 2025-12-16 | €166.88 | €168.86 | €166.88 | €168.62 | 220 |
| 2025-12-15 | €167.14 | €167.98 | €166.00 | €167.36 | 233 |
| 2025-12-12 | €166.72 | €167.44 | €165.98 | €167.10 | 275 |
| 2025-12-11 | €166.86 | €167.56 | €166.18 | €166.24 | 459 |
| 2025-12-10 | €172.34 | €174.16 | €170.48 | €170.48 | 571 |
| 2025-12-09 | €175.42 | €176.82 | €171.80 | €173.34 | 585 |
| 2025-12-08 | €180.00 | €180.00 | €176.06 | €176.06 | 146 |
| 2025-12-05 | €179.12 | €180.88 | €178.44 | €180.88 | 63 |
| 2025-12-04 | €178.86 | €179.26 | €177.70 | €177.70 | 57 |
| 2025-12-03 | €179.82 | €180.18 | €178.86 | €178.86 | 140 |
| 2025-12-02 | €178.30 | €180.12 | €177.90 | €179.86 | 144 |
| 2025-12-01 | €181.54 | €181.54 | €176.98 | €176.98 | 1,006 |
| 2025-11-28 | €178.70 | €179.68 | €178.54 | €179.66 | 311 |
| 2025-11-27 | €177.30 | €179.54 | €176.66 | €177.30 | 182 |
| 2025-11-26 | €178.38 | €178.38 | €177.54 | €177.92 | 45 |
| 2025-11-25 | €179.18 | €180.28 | €178.58 | €178.84 | 378 |
| 2025-11-24 | €183.50 | €183.50 | €179.22 | €179.22 | 120 |
| 2025-11-21 | €181.92 | €183.56 | €179.60 | €181.72 | 1,190 |
| 2025-11-20 | €183.58 | €184.02 | €183.08 | €184.02 | 116 |
| 2025-11-19 | €184.38 | €184.38 | €182.52 | €182.52 | 325 |
| 2025-11-18 | €186.40 | €186.94 | €184.14 | €184.14 | 397 |
| 2025-11-17 | €186.10 | €187.80 | €185.14 | €187.60 | 503 |
| 2025-11-14 | €184.86 | €186.54 | €184.86 | €185.92 | 390 |
| 2025-11-13 | €183.82 | €185.72 | €183.76 | €185.72 | 884 |
| 2025-11-12 | €182.06 | €185.00 | €182.06 | €184.76 | 95 |
| 2025-11-11 | €177.94 | €182.80 | €177.94 | €182.42 | 1,070 |
| 2025-11-10 | €178.96 | €178.96 | €177.48 | €177.48 | 528 |
| 2025-11-07 | €175.02 | €179.28 | €173.62 | €179.04 | 647 |
| 2025-11-06 | €177.40 | €177.40 | €173.58 | €175.12 | 307 |
| 2025-11-05 | €178.78 | €179.32 | €178.22 | €178.22 | 88 |
| 2025-11-04 | €176.46 | €179.36 | €176.02 | €178.56 | 797 |
| 2025-11-03 | €182.36 | €182.36 | €176.98 | €176.98 | 361 |
| 2025-10-31 | €180.48 | €183.08 | €180.42 | €182.16 | 511 |
| 2025-10-30 | €185.68 | €186.10 | €183.98 | €184.30 | 458 |
| 2025-10-29 | €188.58 | €191.12 | €183.60 | €183.72 | 563 |
| 2025-10-28 | €189.54 | €190.36 | €188.02 | €190.36 | 347 |
| 2025-10-27 | €186.66 | €189.48 | €185.42 | €189.44 | 266 |
| 2025-10-24 | €190.02 | €190.12 | €185.78 | €185.78 | 734 |
| 2025-10-23 | €199.50 | €201.80 | €187.78 | €187.84 | 2,945 |
| 2025-10-22 | €197.00 | €198.46 | €188.00 | €195.84 | 1,454 |
| 2025-10-21 | €198.22 | €198.52 | €196.58 | €197.30 | 308 |
| 2025-10-20 | €196.50 | €197.82 | €195.00 | €195.00 | 540 |
| 2025-10-17 | €193.44 | €195.54 | €193.44 | €195.46 | 878 |
| 2025-10-16 | €195.10 | €196.68 | €195.10 | €195.18 | 40 |