T-Mobile US Inc (TM5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 06 Jun 2024 | 165.18 | 166.28 | 164.90 | 165.14 | 165.14 | 9 |
| 05 Jun 2024 | 163.46 | 165.80 | 163.46 | 165.80 | 165.80 | 313 |
| 04 Jun 2024 | 158.12 | 161.36 | 158.12 | 161.36 | 161.36 | 35 |
| 03 Jun 2024 | 161.20 | 162.96 | 158.50 | 158.50 | 158.50 | 15 |
| 31 May 2024 | 156.60 | 157.10 | 156.38 | 157.10 | 157.10 | - |
| 31 May 2024 | 0.65 Dividend | |||||
| 30 May 2024 | 156.00 | 157.08 | 156.00 | 157.08 | 156.43 | 30 |
| 29 May 2024 | 154.02 | 155.82 | 154.02 | 155.82 | 155.18 | 39 |
| 28 May 2024 | 153.04 | 153.48 | 153.04 | 153.48 | 152.84 | - |
| 27 May 2024 | 152.52 | 154.18 | 152.52 | 153.64 | 153.00 | 39 |
| 24 May 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 151.61 | - |
| 23 May 2024 | 153.66 | 153.66 | 152.30 | 152.66 | 152.03 | 73 |
| 22 May 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 150.41 | - |
| 21 May 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.06 | - |
| 20 May 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.98 | - |
| 17 May 2024 | 150.38 | 150.86 | 149.96 | 150.72 | 150.10 | 21 |
| 16 May 2024 | 149.14 | 149.74 | 149.14 | 149.74 | 149.12 | 7 |
| 15 May 2024 | 149.60 | 150.50 | 149.60 | 150.50 | 149.88 | 7 |
| 14 May 2024 | 150.90 | 150.90 | 149.72 | 149.72 | 149.10 | - |
| 13 May 2024 | 152.98 | 152.98 | 151.10 | 151.12 | 150.49 | 57 |
| 10 May 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 151.39 | - |
| 09 May 2024 | 151.02 | 151.74 | 151.02 | 151.74 | 151.11 | 10 |
| 08 May 2024 | 150.86 | 151.36 | 150.86 | 151.36 | 150.73 | - |
| 07 May 2024 | 150.36 | 151.02 | 150.36 | 151.02 | 150.40 | 100 |
| 06 May 2024 | 152.72 | 153.58 | 152.72 | 153.08 | 152.45 | 116 |
| 03 May 2024 | 154.10 | 154.10 | 152.64 | 152.64 | 152.01 | 33 |
| 02 May 2024 | 154.42 | 155.74 | 154.42 | 155.74 | 155.10 | 70 |
| 30 Apr 2024 | 153.34 | 153.34 | 153.20 | 153.20 | 152.57 | 115 |
| 29 Apr 2024 | 152.96 | 153.42 | 152.96 | 153.28 | 152.65 | 604 |
| 26 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.08 | - |
| 25 Apr 2024 | 153.50 | 153.50 | 151.54 | 151.54 | 150.91 | 100 |
| 24 Apr 2024 | 152.38 | 153.32 | 152.38 | 153.32 | 152.69 | - |
| 23 Apr 2024 | 151.86 | 152.94 | 151.86 | 152.94 | 152.31 | 100 |
| 22 Apr 2024 | 152.70 | 153.74 | 152.52 | 152.82 | 152.19 | 400 |
| 19 Apr 2024 | 149.54 | 152.08 | 149.54 | 152.08 | 151.45 | 650 |
| 18 Apr 2024 | 150.20 | 151.08 | 150.20 | 151.06 | 150.43 | - |
| 17 Apr 2024 | 149.74 | 150.98 | 149.74 | 150.10 | 149.48 | 140 |
| 16 Apr 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 149.44 | - |
| 15 Apr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.90 | - |
| 12 Apr 2024 | 149.64 | 150.10 | 149.64 | 150.10 | 149.48 | 45 |
| 11 Apr 2024 | 148.84 | 149.44 | 148.84 | 149.44 | 148.82 | - |
| 10 Apr 2024 | 148.00 | 148.80 | 148.00 | 148.80 | 148.18 | - |
| 09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.27 | - |
| 08 Apr 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 147.63 | - |
| 05 Apr 2024 | 149.22 | 149.22 | 148.84 | 148.84 | 148.22 | 14 |
| 04 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 149.94 | - |
| 03 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 148.94 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 150.43 | - |
| 28 Mar 2024 | 148.84 | 150.84 | 148.84 | 150.84 | 150.22 | 49 |
| 27 Mar 2024 | 148.30 | 148.84 | 148.30 | 148.84 | 148.22 | 3 |
| 26 Mar 2024 | 148.12 | 149.16 | 148.12 | 148.90 | 148.28 | 57 |
| 25 Mar 2024 | 147.48 | 148.68 | 147.48 | 148.68 | 148.06 | 213 |
| 22 Mar 2024 | 147.84 | 148.60 | 147.84 | 148.60 | 147.99 | - |
| 21 Mar 2024 | 147.36 | 148.08 | 147.36 | 147.86 | 147.25 | 30 |
| 20 Mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 146.41 | - |
| 19 Mar 2024 | 147.22 | 148.30 | 147.22 | 148.30 | 147.69 | 15 |
| 18 Mar 2024 | 148.60 | 148.92 | 147.78 | 148.18 | 147.57 | 45 |
| 15 Mar 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.82 | - |
| 14 Mar 2024 | 149.68 | 150.02 | 149.68 | 150.02 | 149.40 | 1 |
| 13 Mar 2024 | 149.30 | 149.44 | 149.30 | 149.44 | 148.82 | - |
| 12 Mar 2024 | 150.60 | 151.22 | 149.82 | 149.82 | 149.20 | 8 |
| 11 Mar 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.16 | - |
| 08 Mar 2024 | 149.50 | 151.10 | 149.50 | 150.62 | 150.00 | 200 |
| 07 Mar 2024 | 152.36 | 154.20 | 150.12 | 150.12 | 149.50 | 103 |
| 06 Mar 2024 | 152.42 | 154.00 | 152.34 | 153.82 | 153.18 | 55 |
| 05 Mar 2024 | 149.36 | 152.88 | 149.00 | 152.82 | 152.19 | 827 |
| 04 Mar 2024 | 150.28 | 150.36 | 150.22 | 150.24 | 149.62 | 30 |
| 01 Mar 2024 | 151.44 | 151.44 | 150.62 | 150.62 | 150.00 | 10 |
| 29 Feb 2024 | 150.04 | 150.76 | 150.04 | 150.76 | 150.14 | 15 |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.44 | 151.44 | 151.18 | 151.42 | 150.15 | 5 |
| 27 Feb 2024 | 150.34 | 151.16 | 150.34 | 151.16 | 149.89 | 7 |
| 26 Feb 2024 | 151.00 | 151.00 | 150.70 | 150.70 | 149.43 | 80 |
| 23 Feb 2024 | 150.58 | 152.32 | 150.58 | 152.32 | 151.04 | 50 |
| 22 Feb 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 149.51 | - |
| 21 Feb 2024 | 149.08 | 151.00 | 149.08 | 151.00 | 149.73 | 3 |
| 20 Feb 2024 | 148.02 | 150.22 | 148.02 | 149.48 | 148.22 | 300 |
| 19 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.23 | - |
| 16 Feb 2024 | 150.00 | 150.00 | 148.88 | 148.88 | 147.63 | 10 |
| 15 Feb 2024 | 150.28 | 150.28 | 150.12 | 150.12 | 148.86 | 20 |
| 14 Feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.27 | - |
| 13 Feb 2024 | 149.62 | 150.16 | 149.00 | 150.16 | 148.90 | 43 |
| 12 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 148.56 | - |
| 09 Feb 2024 | 148.96 | 149.86 | 148.96 | 149.86 | 148.60 | - |
| 08 Feb 2024 | 149.70 | 149.70 | 148.90 | 149.20 | 147.94 | - |
| 07 Feb 2024 | 149.00 | 150.50 | 149.00 | 150.08 | 148.82 | 305 |
| 06 Feb 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 149.35 | - |
| 05 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 147.87 | 20 |
| 02 Feb 2024 | 149.86 | 150.06 | 149.86 | 150.06 | 148.80 | - |
| 01 Feb 2024 | 149.26 | 150.14 | 149.26 | 149.30 | 148.04 | 73 |
| 31 Jan 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 147.09 | - |
| 30 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.53 | - |
| 29 Jan 2024 | 150.20 | 150.20 | 149.18 | 149.18 | 147.92 | 2 |
| 26 Jan 2024 | 145.02 | 151.92 | 145.02 | 151.92 | 150.64 | 80 |
| 25 Jan 2024 | 148.50 | 149.86 | 148.50 | 149.86 | 148.60 | 15 |
| 24 Jan 2024 | 151.16 | 151.16 | 149.00 | 149.00 | 147.75 | - |
| 23 Jan 2024 | 150.22 | 151.74 | 150.22 | 151.36 | 150.09 | - |
| 22 Jan 2024 | 151.98 | 152.10 | 151.32 | 151.32 | 150.05 | 28 |
| 19 Jan 2024 | 151.56 | 151.80 | 151.56 | 151.80 | 150.52 | 115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.