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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	181.92	181.72	181.72	183.56	179.6	1,190
November 20, 2025	183.58	184.02	184.02	184.02	183.08	116
November 19, 2025	184.38	182.52	182.52	184.38	182.52	325
November 18, 2025	186.4	184.14	184.14	186.94	184.14	397
November 17, 2025	186.1	187.6	187.6	187.8	185.14	503
November 14, 2025	184.86	185.92	185.92	186.54	184.86	390
November 13, 2025	183.82	185.72	185.72	185.72	183.76	884
November 12, 2025	182.06	184.76	184.76	185	182.06	95
November 11, 2025	177.94	182.42	182.42	182.8	177.94	1,070
November 10, 2025	175.12	175.12	175.12	175.12	175.12	528
November 07, 2025	175.02	179.04	179.04	179.28	173.62	647
November 06, 2025	177.4	175.12	175.12	177.4	173.58	307
November 05, 2025	178.78	178.22	178.22	179.32	178.22	88
November 04, 2025	176.46	178.56	178.56	179.36	176.02	797
November 03, 2025	182.36	176.98	176.98	182.36	176.98	361
October 31, 2025	180.48	182.16	182.16	183.08	180.42	511
October 30, 2025	185.68	184.3	184.3	186.1	183.98	458
October 29, 2025	188.58	183.72	183.72	191.12	183.6	563
October 28, 2025	189.54	190.36	190.36	190.36	188.02	347
October 27, 2025	186.66	189.44	189.44	189.48	185.42	266
October 24, 2025	190.02	185.78	185.78	190.12	185.78	734
October 23, 2025	199.5	187.84	187.84	201.8	187.78	2,945
October 22, 2025	197	195.84	195.84	198.46	188	1,454
October 21, 2025	198.22	197.3	197.3	198.52	196.58	308
October 20, 2025	196.5	195	195	197.82	195	540
October 17, 2025	193.44	195.46	195.46	195.54	193.44	878
October 16, 2025	195.1	195.18	195.18	196.68	195.1	40
October 15, 2025	197.52	196.64	196.64	197.52	196.28	89
October 14, 2025	197.94	197.06	197.06	198.06	195.96	660
October 13, 2025	197.22	196.28	196.28	199.78	196.28	459
October 10, 2025	196.38	198.18	198.18	198.18	196.38	92
October 09, 2025	194.92	197.2	197.2	197.2	194.32	256
October 08, 2025	196.64	194.4	194.4	196.92	193.62	386
October 07, 2025	192.3	194.98	194.98	194.98	191.9	1,125
October 06, 2025	196.32	191.8	191.8	197.22	191.8	873
October 03, 2025	195.44	194.38	194.38	196.76	194.16	515
October 02, 2025	198.52	197.06	197.06	199.14	196.66	475
October 01, 2025	203.5	201.15	201.15	205.3	201.15	662
September 30, 2025	202.75	204.5	204.5	204.5	201.9	204
September 29, 2025	202.15	203.1	203.1	204.35	202.15	68
September 26, 2025	202.5	204.05	204.05	204.8	202.5	58
September 25, 2025	202.95	206.6	206.6	206.6	202.95	384
September 24, 2025	203.45	202.5	202.5	203.45	202.5	51
September 23, 2025	201.95	200.75	200.75	201.95	200.75	45
September 22, 2025	203.1	202.8	202.8	203.15	198.4	848
September 19, 2025	203.4	204.05	204.05	204.05	203.4	120
September 18, 2025	204.05	204.05	204.05	204.05	204.05	7
September 17, 2025	200.2	202.15	202.15	202.15	200.2	7
September 16, 2025	203.45	200.15	200.15	203.45	199.66	81,919
September 15, 2025	206.5	205.6	205.6	206.7	205.1	175
September 12, 2025	205	206.25	206.25	206.25	205	101

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