Skip to main content
T-Mobile US, Inc. (BVMF:T1MU34)
Brazil flag Brazil · Delayed Price · Currency is BRL
583.17
+7.71 (1.34%)
At close: Mar 5, 2026

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026582.68582.68582.68582.68582.68-0.08%2
Mar 5, 2026583.17583.17583.17583.17583.171.34%3
Mar 4, 2026575.46575.46575.46575.46575.460.06%4
Mar 3, 2026576.76576.76575.13575.13575.133.65%4
Mar 2, 2026554.90554.90554.90554.90554.90-1.31%2
Feb 25, 2026570.00574.14560.00562.24560.40-1.69%603
Feb 24, 2026555.22574.39555.22571.88570.013.00%5
Feb 20, 2026552.72555.22552.72555.22553.40-1.19%5
Feb 19, 2026561.88561.88561.88561.88560.040.48%38
Feb 18, 2026559.18559.18559.18559.18557.35-1.92%7
Feb 13, 2026569.57570.15569.57570.15568.280.53%10
Feb 12, 2026567.13567.13567.13567.13565.277.36%1
Feb 11, 2026490.87530.14490.87528.25526.522.34%5
Feb 10, 2026516.19516.19516.19516.19514.501.01%2
Feb 9, 2026511.02511.02511.02511.02509.35-1.11%2
Feb 6, 2026516.76516.76516.76516.76515.07-2.88%1
Feb 5, 2026534.00534.00532.11532.11530.37-0.12%95
Feb 4, 2026528.70535.23522.21532.76531.013.40%651
Feb 3, 2026515.26515.26515.26515.26513.570.54%4
Feb 2, 2026519.30519.30512.47512.47510.79-0.58%4
Jan 30, 2026515.62515.62515.48515.48513.795.03%4
Jan 29, 2026484.96490.80484.96490.80489.190.70%316
Jan 28, 2026477.72487.41477.72487.41485.811.12%1,857
Jan 27, 2026480.21481.99480.06481.99480.41-2.74%91
Jan 26, 2026494.53495.56494.53495.56493.940.89%2
Jan 23, 2026490.93491.18490.93491.18489.570.34%20
Jan 21, 2026490.47490.47489.01489.51487.91-1.94%5
Jan 20, 2026499.20499.20499.20499.20497.56-2.39%1
Jan 15, 2026511.43511.43511.43511.43509.75-1.01%1
Jan 14, 2026510.21516.63510.21516.63514.941.81%6
Jan 13, 2026507.44507.44507.44507.44505.78-5.43%1
Jan 12, 2026536.59536.59536.59536.59534.83-0.93%24
Jan 9, 2026541.65541.65541.65541.65539.881.52%1
Jan 8, 2026529.23537.33527.69533.52531.770.26%103
Jan 7, 2026532.12532.12532.12532.12530.38-0.84%1
Jan 6, 2026536.61536.61536.61536.61534.85-1.61%1
Jan 2, 2026545.41545.41545.41545.41543.62-2.86%6
Dec 30, 2025561.45561.45561.45561.45559.61-1.27%3
Dec 29, 2025568.66568.66568.66568.66566.804.23%2
Dec 23, 2025545.60545.60545.60545.60543.810.21%2
Dec 22, 2025544.47544.47544.47544.47542.69-0.21%4
Dec 19, 2025545.60545.60545.60545.60543.81-1.36%3
Dec 18, 2025553.13553.13553.13553.13551.320.21%2
Dec 17, 2025551.77551.98551.77551.98550.171.77%4
Dec 16, 2025542.39542.39542.39542.39540.611.52%2
Dec 15, 2025534.25534.25534.25534.25532.501.00%1
Dec 12, 2025525.76528.94525.76528.94527.21-1.26%16
Dec 10, 2025535.70535.70535.70535.70533.94-1.99%211
Dec 9, 2025550.55550.55546.56546.56544.77-1.75%39
Dec 8, 2025556.32556.32556.32556.32554.50-2.67%1
Dec 5, 2025569.37571.61568.68571.61569.742.81%113
Dec 4, 2025555.96555.96555.96555.96554.14-3
Dec 3, 2025555.96555.96555.96555.96554.14-0.70%2
Dec 2, 2025559.90559.90559.90559.90558.070.79%1
Dec 1, 2025554.09555.52554.09555.52553.70-0.20%51
Nov 28, 2025556.64556.64556.64556.64554.820.70%1
Nov 26, 2025552.76552.76552.76552.76550.95-1.20%2
Nov 25, 2025559.50559.50559.50559.50557.67-0.29%1
Nov 21, 2025563.23563.23561.12561.12557.42-0.29%4
Nov 19, 2025562.78562.78562.78562.78559.07-1.37%2
Nov 18, 2025570.62570.62570.62570.62566.86-1.37%3
Nov 17, 2025578.55578.55578.55578.55574.740.69%1
Nov 14, 2025574.56574.56574.56574.56570.780.77%2
Nov 13, 2025563.72570.18563.72570.18566.420.63%7
Nov 12, 2025566.61566.61566.61566.61562.881.28%6
Nov 11, 2025556.72559.44556.72559.44555.761.27%7
Nov 7, 2025552.42552.42552.42552.42548.780.35%1
Nov 5, 2025549.36550.47547.43550.47546.84-0.77%16
Nov 4, 2025554.75554.75554.75554.75551.102.02%5
Nov 3, 2025548.80548.80543.76543.76540.18-4.63%8
Oct 30, 2025566.67570.14566.67570.14566.38-3.51%5
Oct 28, 2025593.54594.72590.88590.88586.991.16%32
Oct 27, 2025584.10584.10584.10584.10580.25-0.10%20
Oct 24, 2025584.69584.69584.69584.69580.84-0.98%16
Oct 23, 2025597.80599.02590.48590.48586.59-3.21%20
Oct 22, 2025605.74610.08603.88610.08606.06-1.02%11
Oct 21, 2025618.07618.14616.39616.39612.33-0.27%171
Oct 20, 2025618.07618.07618.07618.07614.00-0.51%50
Oct 17, 2025621.24621.24621.24621.24617.151.21%3
Oct 16, 2025619.43620.00613.80613.80609.76-2.37%157
Oct 14, 2025628.67628.68628.67628.68624.540.27%3
Oct 10, 2025614.75626.96614.75626.96622.835.47%5
Oct 6, 2025600.85600.85594.44594.44590.52-2.94%43
Oct 3, 2025612.44612.44612.44612.44608.41-1.21%3
Oct 2, 2025618.76619.92618.76619.92615.84-2.45%7
Oct 1, 2025635.52635.52635.52635.52631.33-0.40%2
Sep 25, 2025638.08638.08638.08638.08633.880.78%2
Sep 24, 2025633.15633.15633.15633.15628.98-0.50%1
Sep 23, 2025636.30636.30636.30636.30632.110.53%1
Sep 18, 2025636.16636.16632.96632.96628.79-0.23%3
Sep 17, 2025634.41634.41634.41634.41630.230.53%5
Sep 16, 2025629.12631.04629.12631.04626.88-0.73%46
Sep 15, 2025635.70635.70635.70635.70631.51-1.81%24
Sep 12, 2025650.65650.65647.40647.40643.14-0.62%25
Sep 10, 2025650.10651.42648.12651.42647.13-1.25%69
Sep 9, 2025659.64659.64659.64659.64655.300.11%7
Sep 8, 2025654.16667.08648.04658.92654.58-3.73%44