Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMUS.US
199.03+1.35(+0.68%)(czas lokalny: 24.12.2025 13:00)T-Mobile US, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 197.65 | 199.15 | 197.04 | 199.03 | 700 175 | 0 |
| 23.12.2025 | 195.89 | 197.95 | 195.86 | 197.69 | 192 468 | 0 |
| 22.12.2025 | 195.86 | 197.21 | 194.82 | 195.72 | 239 547 | 0 |
| 19.12.2025 | 200.68 | 201.11 | 196.15 | 196.76 | 304 694 | 0 |
| 18.12.2025 | 199.38 | 202.32 | 199.28 | 200.25 | 206 693 | 0 |
| 17.12.2025 | 198.53 | 201.31 | 197.99 | 199.41 | 273 781 | 0 |
| 16.12.2025 | 196.59 | 199.68 | 196.07 | 197.95 | 362 103 | 0 |
| 15.12.2025 | 195.99 | 197.94 | 194.31 | 196.14 | 311 580 | 0 |
| 12.12.2025 | 194.15 | 197.84 | 194.10 | 195.12 | 266 130 | 0 |
| 11.12.2025 | 196.47 | 197.75 | 194.65 | 195.31 | 269 199 | 0 |
| 10.12.2025 | 202.28 | 202.66 | 194.89 | 195.32 | 412 843 | 0 |
| 09.12.2025 | 205.21 | 206.11 | 199.20 | 201.31 | 259 343 | 0 |
| 08.12.2025 | 209.26 | 209.59 | 203.61 | 204.44 | 181 499 | 0 |
| 05.12.2025 | 207.94 | 211.60 | 207.32 | 209.59 | 184 883 | 0 |
| 04.12.2025 | 209.41 | 209.88 | 206.73 | 208.01 | 242 855 | 0 |
| 03.12.2025 | 209.63 | 211.80 | 207.27 | 208.47 | 242 671 | 0 |
| 02.12.2025 | 207.68 | 210.55 | 205.88 | 210.09 | 196 809 | 0 |
| 01.12.2025 | 208.73 | 209.11 | 205.58 | 206.65 | 200 301 | 0 |
| 28.11.2025 | 206.45 | 209.20 | 206.33 | 209.03 | 150 974 | 0 |
| 26.11.2025 | 205.62 | 207.41 | 205.36 | 206.70 | 211 046 | 0 |
| 25.11.2025 | 207.77 | 209.76 | 206.50 | 206.89 | 261 597 | 0 |
| 24.11.2025 | 208.57 | 209.25 | 205.68 | 207.35 | 295 138 | 0 |
| 21.11.2025 | 208.02 | 211.29 | 206.69 | 209.46 | 356 037 | 0 |
| 20.11.2025 | 211.35 | 212.31 | 209.91 | 210.51 | 380 162 | 0 |
| 19.11.2025 | 212.72 | 213.25 | 210.12 | 211.21 | 540 958 | 0 |
| 18.11.2025 | 216.34 | 216.91 | 212.12 | 213.05 | 863 247 | 0 |
| 17.11.2025 | 215.75 | 218.31 | 215.06 | 215.88 | 628 104 | 0 |
| 14.11.2025 | 217.15 | 218.09 | 214.50 | 216.08 | 668 050 | 0 |
| 13.11.2025 | 211.74 | 216.80 | 211.74 | 214.55 | 1 143 492 | 0 |
| 12.11.2025 | 211.79 | 214.66 | 210.74 | 212.63 | 776 213 | 0 |
| 11.11.2025 | 208.12 | 212.21 | 207.66 | 211.99 | 1 101 231 | 0 |
| 10.11.2025 | 205.98 | 207.16 | 204.50 | 205.89 | 1 051 830 | 0 |
| 07.11.2025 | 202.44 | 208.55 | 201.72 | 207.04 | 1 018 836 | 0 |
| 06.11.2025 | 202.22 | 203.19 | 199.47 | 200.98 | 1 082 754 | 0 |
| 05.11.2025 | 205.73 | 207.18 | 204.14 | 204.75 | 926 237 | 0 |
| 04.11.2025 | 204.09 | 206.85 | 203.50 | 206.31 | 1 054 062 | 0 |
| 03.11.2025 | 209.22 | 209.22 | 202.73 | 203.26 | 875 709 | 0 |
| 31.10.2025 | 209.40 | 211.85 | 207.63 | 210.12 | 744 645 | 0 |
| 30.10.2025 | 214.98 | 215.84 | 209.68 | 210.72 | 615 858 | 0 |
| 29.10.2025 | 220.51 | 221.37 | 212.14 | 214.94 | 465 814 | 0 |
| 28.10.2025 | 218.96 | 222.88 | 218.37 | 219.94 | 306 342 | 0 |
| 27.10.2025 | 217.37 | 221.64 | 215.53 | 220.63 | 280 663 | 0 |
| 24.10.2025 | 220.10 | 220.21 | 215.66 | 217.79 | 354 749 | 0 |
| 23.10.2025 | 225.86 | 225.94 | 215.85 | 220.00 | 561 074 | 0 |
| 22.10.2025 | 224.93 | 227.83 | 219.09 | 227.20 | 323 263 | 0 |
| 21.10.2025 | 229.94 | 230.29 | 227.64 | 228.97 | 146 283 | 0 |
| 20.10.2025 | 229.38 | 230.50 | 226.54 | 230.12 | 173 744 | 0 |
| 17.10.2025 | 227.25 | 229.84 | 226.71 | 229.25 | 301 722 | 0 |
| 16.10.2025 | 229.72 | 230.05 | 225.25 | 226.45 | 298 466 | 0 |
| 15.10.2025 | 229.10 | 229.52 | 226.39 | 226.67 | 254 565 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
