TipRanks
Go Ultimate55% OFF

T Mobile US (TM5) Historical Prices

DE:TM5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026133.70141.42133.32141.42141.42+6.33%1,6781.83
Oct 29, 2026135.28137.60132.54133.00133.00+0.42%2,2102.46
Oct 28, 2026131.24132.58129.18132.44132.44+0.08%3,0733.53
Oct 27, 2026131.54132.34130.30132.34132.34+1.44%9291.06
Oct 26, 2026130.76131.80129.98130.46130.46-3.32%9951.15
Oct 23, 2026137.40137.40133.38134.94134.94-3.53%2,0352.44
Oct 22, 2026137.42141.48137.36139.88139.88+2.54%1,5221.86
Oct 21, 2026138.56139.08135.70136.42136.42-3.49%1,8812.33
Oct 20, 2026139.74141.64139.56141.36141.36+0.18%1,0381.24
Oct 19, 2026141.62141.86140.72141.10141.10-0.16%400.05
Oct 16, 2026139.56141.42139.34141.32141.32-0.98%3,2253.94
Oct 15, 2026141.70144.46141.48142.72142.72+2.69%2,5003.04
Oct 14, 2026137.18139.00137.10138.98138.98+0.83%3900.45
Oct 13, 2026136.64137.84136.02137.84137.84+0.82%6,2848.21
Oct 12, 2026133.94136.96133.94136.72136.72+2.09%3,4274.80
Oct 09, 2026142.98143.12133.92133.92133.92-11.55%3,0184.48
Oct 08, 2026149.52151.46149.52151.40151.40+0.53%690.10
Oct 07, 2026147.84151.52147.84150.60150.60+3.73%2440.35
Oct 06, 2026146.96146.96145.18145.18145.18-0.81%3,1474.85
Oct 05, 2026145.42146.84145.10146.36146.36+1.44%1670.25
Oct 02, 2026143.82145.16143.32144.28144.28-0.24%140.02
Oct 01, 2026144.82145.00143.56144.62144.62+0.14%3890.57
Sep 30, 2026143.96144.42143.00144.42144.42+0.40%660.10
Sep 29, 2026146.38146.56143.84143.84143.84-1.26%350.05
Sep 28, 2026145.86146.36145.68145.68145.68+0.21%1630.23
Sep 25, 2026144.74145.60144.38145.38145.38-0.40%3980.53
Sep 24, 2026145.64146.92144.54145.96145.96+0.82%7010.94
Sep 23, 2026142.56145.22142.52144.78144.78+1.20%700.09
Sep 22, 2026145.08145.56143.06143.06143.06-1.38%4830.63
Sep 21, 2026146.00146.00141.50145.06145.06-0.04%4280.55
Sep 18, 2026144.70145.66143.80145.12145.12-2.72%7010.91
Sep 17, 2026153.74154.38149.16149.18149.18-3.77%9521.21
Sep 16, 2026156.48156.64154.78155.02155.02-1.69%150.02
Sep 15, 2026158.48158.52157.48157.68157.68-0.22%1120.14
Sep 14, 2026158.80159.00157.70158.02158.02+0.33%5320.65
Sep 11, 2026153.32157.66153.26157.50157.50+3.78%1410.17
Sep 10, 2026152.76153.84151.26151.76151.76-0.62%4010.44
Sep 09, 2026156.04156.22152.70152.70152.70-1.65%780.08
Sep 08, 2026155.42155.70154.94155.26155.26-1.62%2080.21
Sep 07, 2026156.96157.82156.44157.82157.82+0.87%1220.12
Sep 04, 2026161.00161.00156.46156.46156.46-3.18%5010.51
Sep 03, 2026161.46162.08160.70161.60161.60-0.21%1610.16
Sep 02, 2026158.12161.94156.88161.94161.94+3.17%4590.45
Sep 01, 2026156.84157.66156.84156.96156.96+0.11%440.04
Aug 31, 2026155.92156.78155.68156.78156.78+1.15%550.05
Aug 28, 2026152.92155.00152.68155.00155.00+1.58%1440.14
Aug 27, 2026158.02158.02152.22153.46152.58-1.43%6410.62
Aug 26, 2026155.62155.82155.48155.68154.79-0.15%2400.23
Aug 25, 2026156.20156.46155.92155.92155.03-0.84%3160.30
Aug 24, 2026157.52157.66156.64157.24156.34-0.91%1210.12