T-Mobile US, Inc. (VIE:TMUS)
Austria
· Delayed Price · Currency is EUR 203.95
-2.30 (-1.12%)
At close: Sep 26, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 204.25 | 205.00 | 203.75 | 203.95 | 203.95 | -1.12% | - |
| Sep 25, 2025 | 202.75 | 206.25 | 202.65 | 206.25 | 206.25 | 1.85% | - |
| Sep 24, 2025 | 203.20 | 203.90 | 202.50 | 202.50 | 202.50 | 0.87% | - |
| Sep 23, 2025 | 201.40 | 201.40 | 200.50 | 200.75 | 200.75 | -0.96% | - |
| Sep 22, 2025 | 202.65 | 202.70 | 200.55 | 202.70 | 202.70 | -0.56% | 50 |
| Sep 19, 2025 | 203.05 | 203.85 | 203.05 | 203.85 | 203.85 | 0.12% | - |
| Sep 18, 2025 | 203.20 | 203.60 | 201.70 | 203.60 | 203.60 | 0.57% | - |
| Sep 17, 2025 | 200.15 | 202.45 | 200.15 | 202.45 | 202.45 | 1.07% | 20 |
| Sep 16, 2025 | 203.55 | 203.55 | 200.30 | 200.30 | 200.30 | -2.65% | - |
| Sep 15, 2025 | 206.75 | 206.75 | 205.75 | 205.75 | 205.75 | -0.34% | 1 |
| Sep 12, 2025 | 205.05 | 206.45 | 205.05 | 206.45 | 206.45 | 0.78% | - |
| Sep 11, 2025 | 205.75 | 205.75 | 204.85 | 204.85 | 204.85 | 0.22% | - |
| Sep 10, 2025 | 207.00 | 207.00 | 204.40 | 204.40 | 204.40 | -0.82% | - |
| Sep 9, 2025 | 206.65 | 206.95 | 206.10 | 206.10 | 206.10 | -0.82% | - |
| Sep 8, 2025 | 215.60 | 215.75 | 205.65 | 207.80 | 207.80 | -3.57% | - |
| Sep 5, 2025 | 216.20 | 216.20 | 215.50 | 215.50 | 215.50 | -1.08% | - |
| Sep 4, 2025 | 216.95 | 217.85 | 216.95 | 217.85 | 217.85 | 0.41% | - |
| Sep 3, 2025 | 219.80 | 219.80 | 216.95 | 216.95 | 216.95 | 0.32% | - |
| Sep 2, 2025 | 215.50 | 217.25 | 215.50 | 216.25 | 216.25 | 0.39% | - |
| Sep 1, 2025 | 214.95 | 215.40 | 214.90 | 215.40 | 215.40 | 0.80% | - |
| Aug 29, 2025 | 214.40 | 214.40 | 213.70 | 213.70 | 213.70 | -1.43% | - |
| Aug 27, 2025 | 216.30 | 217.10 | 216.30 | 216.80 | 216.05 | 0.84% | - |
| Aug 26, 2025 | 216.40 | 216.45 | 215.00 | 215.00 | 214.25 | -0.09% | - |
| Aug 25, 2025 | 215.20 | 216.00 | 215.00 | 215.20 | 214.45 | -1.53% | 5 |
| Aug 22, 2025 | 222.35 | 224.30 | 218.55 | 218.55 | 217.79 | -1.69% | - |
| Aug 21, 2025 | 222.75 | 222.75 | 221.85 | 222.30 | 221.53 | -0.34% | - |
| Aug 20, 2025 | 221.50 | 223.05 | 221.50 | 223.05 | 222.27 | 1.29% | 3 |
| Aug 19, 2025 | 218.95 | 220.20 | 218.20 | 220.20 | 219.43 | 0.80% | - |
| Aug 18, 2025 | 218.60 | 218.80 | 218.45 | 218.45 | 217.69 | 1.39% | 1 |
| Aug 15, 2025 | 214.05 | 215.45 | 213.40 | 215.45 | 214.70 | 0.12% | - |
| Aug 14, 2025 | 214.75 | 215.55 | 214.75 | 215.20 | 214.45 | -0.14% | - |
| Aug 13, 2025 | 215.90 | 216.05 | 215.20 | 215.50 | 214.75 | 0.44% | - |
| Aug 12, 2025 | 214.40 | 214.55 | 214.30 | 214.55 | 213.80 | 1.25% | - |
| Aug 11, 2025 | 210.75 | 211.90 | 210.30 | 211.90 | 211.16 | 0.90% | - |
| Aug 8, 2025 | 208.65 | 210.00 | 208.35 | 210.00 | 209.27 | 2.19% | - |
| Aug 7, 2025 | 205.55 | 205.55 | 204.45 | 205.50 | 204.79 | -0.82% | - |
| Aug 6, 2025 | 202.35 | 207.20 | 201.70 | 207.20 | 206.48 | -0.77% | - |
| Aug 5, 2025 | 208.85 | 208.90 | 208.80 | 208.80 | 208.07 | 1.38% | - |
| Aug 4, 2025 | 205.90 | 205.95 | 204.35 | 205.95 | 205.23 | -0.31% | - |
| Aug 1, 2025 | 210.55 | 210.55 | 206.60 | 206.60 | 205.88 | -1.97% | - |
| Jul 31, 2025 | 210.15 | 210.75 | 209.95 | 210.75 | 210.02 | 0.50% | - |
| Jul 30, 2025 | 207.35 | 209.70 | 207.20 | 209.70 | 208.97 | 0.60% | - |
| Jul 29, 2025 | 206.60 | 208.45 | 206.45 | 208.45 | 207.72 | 1.51% | - |
| Jul 28, 2025 | 208.50 | 208.65 | 205.35 | 205.35 | 204.64 | -1.46% | - |
| Jul 25, 2025 | 210.90 | 212.35 | 208.40 | 208.40 | 207.68 | -0.64% | - |
| Jul 24, 2025 | 209.30 | 209.75 | 207.45 | 209.75 | 209.02 | 6.28% | - |
| Jul 23, 2025 | 200.60 | 200.95 | 197.36 | 197.36 | 196.67 | -1.00% | - |
| Jul 22, 2025 | 199.12 | 202.00 | 198.72 | 199.36 | 198.67 | 0.45% | 92 |
| Jul 21, 2025 | 195.18 | 198.46 | 195.18 | 198.46 | 197.77 | 1.75% | - |
| Jul 18, 2025 | 195.52 | 195.52 | 194.84 | 195.04 | 194.36 | -0.56% | - |