T-Mobile US, Inc. - TM5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184.42	184.42	184.42	184.42	184.42	20
February 19, 2026	182.28	184.18	184.18	185.58	181.62	735
February 18, 2026	185.28	181.88	181.88	186	181.88	360
February 17, 2026	185.6	187.9	187.9	189.24	184.28	494
February 16, 2026	186.66	186.02	186.02	187.86	185.32	96
February 13, 2026	181.28	182.44	182.44	184.2	179.7	2,190
February 12, 2026	176.72	184.48	184.48	185.3	176.22	1,853
February 11, 2026	166.44	172.56	172.56	172.68	158.08	4,123
February 10, 2026	165.18	166.44	166.44	166.78	164.14	605
February 09, 2026	166	165.96	165.96	166.38	164.18	1,107
February 06, 2026	171.36	167.64	167.64	171.36	167.64	381
February 05, 2026	171.22	170.54	170.54	173	170.54	696
February 04, 2026	167.2	171.48	171.48	173.02	167.02	7,182
February 03, 2026	164.34	167.76	167.76	167.76	164.34	896
February 02, 2026	167.32	166.22	166.22	168	165.56	520
January 30, 2026	158.08	163.98	163.98	165.3	158.08	1,087
January 29, 2026	155.5	158.3	158.3	158.72	155.42	4,613
January 28, 2026	154.14	156.34	156.34	156.84	153.52	6,934
January 27, 2026	159.32	153.98	153.98	159.32	153.98	752
January 26, 2026	157.04	158.64	158.64	158.64	157.04	1,769
January 23, 2026	158.62	158.32	158.32	158.62	157.06	273
January 22, 2026	157.24	158.32	158.32	158.32	156.36	507
January 21, 2026	156.12	155.22	155.22	156.5	155.22	1,541
January 20, 2026	159.16	158.02	158.02	159.6	157.38	593
January 19, 2026	158	158.36	158.36	160	155.8	1,526
January 16, 2026	164.34	160.88	160.88	165.34	160.88	401
January 15, 2026	164.94	164.12	164.12	165	163.36	583
January 14, 2026	163.22	164.7	164.7	164.7	162.44	357
January 13, 2026	169	164.54	164.54	169.54	164.54	546
January 12, 2026	172	170.8	170.8	172	170.02	2,693
January 09, 2026	169.7	172.42	172.42	173.16	168.8	473
January 08, 2026	169.58	170.16	170.16	171.04	168.14	298
January 07, 2026	169.9	168.7	168.7	171.1	167.44	670
January 06, 2026	171.88	168.94	168.94	171.88	168.94	218
January 05, 2026	170.4	170.22	170.22	171.16	170.22	115
January 02, 2026	172.96	170.84	170.84	172.96	170.82	793
December 30, 2025	172.3	172.3	172.3	172.3	172.3	378
December 29, 2025	170.24	173.44	173.44	173.44	170.24	378
December 23, 2025	166.7	167.1	167.1	167.48	165.88	277
December 22, 2025	168	166.74	166.74	168.24	165.94	387
December 19, 2025	170.64	169.66	169.66	171.04	169.66	142
December 18, 2025	169.68	171.56	171.56	171.56	169.22	650
December 17, 2025	168.36	171.28	171.28	171.28	168.36	390
December 16, 2025	166.88	169.3	169.3	169.3	166.88	220
December 15, 2025	167.14	168.2	168.2	168.2	166	233
December 12, 2025	166.72	167.1	167.1	167.44	165.98	275
December 11, 2025	166.86	166.24	166.24	167.56	166.18	459
December 10, 2025	172.34	170.48	170.48	174.16	170.48	571
December 09, 2025	175.42	172.86	172.86	176.82	171.8	585
December 08, 2025	180	176.06	176.06	180	176.06	146
December 05, 2025	179.12	180.88	180.88	180.88	178.44	63
December 04, 2025	178.86	177.7	177.7	179.26	177.7	57
December 03, 2025	179.82	178.86	178.86	180.18	178.86	140
December 02, 2025	178.3	179.86	179.86	180.12	177.9	144
December 01, 2025	181.54	176.98	176.98	181.54	176.98	1,006
November 28, 2025	178.7	179.66	179.66	179.68	178.54	311
November 27, 2025	177.3	177.3	177.3	179.54	176.66	182
November 26, 2025	178.38	177.92	177.92	178.38	177.54	45
November 25, 2025	179.18	178.84	178.84	180.28	178.58	378
November 24, 2025	183.5	179.22	179.22	183.5	179.22	120

T-Mobile US, Inc. (TM5.DE) XETRA