Skip to main content
T-Mobile US, Inc. (BVMF:T1MU34)
Brazil flag Brazil · Delayed Price · Currency is BRL
571.61
+15.65 (2.81%)
At close: Dec 5, 2025

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025555.96555.96555.96555.96555.96-3
Dec 3, 2025555.96555.96555.96555.96555.96-0.70%2
Dec 2, 2025559.90559.90559.90559.90559.900.79%1
Dec 1, 2025554.09555.52554.09555.52555.52-0.20%51
Nov 28, 2025556.64556.64556.64556.64556.640.70%1
Nov 26, 2025552.76552.76552.76552.76552.76-1.20%2
Nov 25, 2025559.50559.50559.50559.50559.50-0.29%1
Nov 21, 2025563.23563.23561.12561.12559.29-0.29%4
Nov 19, 2025562.78562.78562.78562.78560.95-1.37%2
Nov 18, 2025570.62570.62570.62570.62568.76-1.37%3
Nov 17, 2025578.55578.55578.55578.55576.660.69%1
Nov 14, 2025574.56574.56574.56574.56572.690.77%2
Nov 13, 2025563.72570.18563.72570.18568.320.63%7
Nov 12, 2025566.61566.61566.61566.61564.761.28%6
Nov 11, 2025556.72559.44556.72559.44557.621.27%7
Nov 7, 2025552.42552.42552.42552.42550.620.35%1
Nov 5, 2025549.36550.47547.43550.47548.68-0.77%16
Nov 4, 2025554.75554.75554.75554.75552.942.02%5
Nov 3, 2025548.80548.80543.76543.76541.99-4.63%8
Oct 30, 2025566.67570.14566.67570.14568.28-3.51%5
Oct 28, 2025593.54594.72590.88590.88588.951.16%32
Oct 27, 2025584.10584.10584.10584.10582.20-0.10%20
Oct 24, 2025584.69584.69584.69584.69582.78-0.98%16
Oct 23, 2025597.80599.02590.48590.48588.56-3.21%20
Oct 22, 2025605.74610.08603.88610.08608.09-1.02%11
Oct 21, 2025618.07618.14616.39616.39614.38-0.27%171
Oct 20, 2025618.07618.07618.07618.07616.06-0.51%50
Oct 17, 2025621.24621.24621.24621.24619.221.21%3
Oct 16, 2025619.43620.00613.80613.80611.80-2.37%157
Oct 14, 2025628.67628.68628.67628.68626.630.27%3
Oct 10, 2025614.75626.96614.75626.96624.925.47%5
Oct 6, 2025600.85600.85594.44594.44592.50-2.94%43
Oct 3, 2025612.44612.44612.44612.44610.44-1.21%3
Oct 2, 2025618.76619.92618.76619.92617.90-2.45%7
Oct 1, 2025635.52635.52635.52635.52633.45-0.40%2
Sep 25, 2025638.08638.08638.08638.08636.000.78%2
Sep 24, 2025633.15633.15633.15633.15631.09-0.50%1
Sep 23, 2025636.30636.30636.30636.30634.230.53%1
Sep 18, 2025636.16636.16632.96632.96630.90-0.23%3
Sep 17, 2025634.41634.41634.41634.41632.340.53%5
Sep 16, 2025629.12631.04629.12631.04628.98-0.73%46
Sep 15, 2025635.70635.70635.70635.70633.63-1.81%24
Sep 12, 2025650.65650.65647.40647.40645.29-0.62%25
Sep 10, 2025650.10651.42648.12651.42649.30-1.25%69
Sep 9, 2025659.64659.64659.64659.64657.490.11%7
Sep 8, 2025654.16667.08648.04658.92656.77-3.73%44
Sep 5, 2025684.48684.48684.48684.48682.25-0.38%1
Sep 3, 2025688.50688.50687.09687.09684.85-1.72%15
Sep 2, 2025686.65702.01686.65699.15696.871.82%26
Aug 22, 2025686.64686.64686.64686.64682.82-1.18%2
Aug 18, 2025694.83694.83694.83694.83690.960.37%2
Aug 15, 2025692.24692.24692.24692.24688.392.10%2
Aug 13, 2025677.97677.97677.97677.97674.20-0.28%1
Aug 12, 2025679.88679.88679.88679.88676.102.92%2
Aug 7, 2025660.62660.62660.62660.62656.94-0.26%1
Aug 4, 2025662.32662.32662.32662.32658.630.20%5
Aug 1, 2025661.00661.00661.00661.00657.32-1.51%2
Jul 31, 2025671.16671.16671.16671.16667.43-0.09%4
Jul 30, 2025671.79671.79671.79671.79668.051.18%1
Jul 29, 2025664.64664.64662.63663.96660.27-0.06%154
Jul 28, 2025678.64678.64664.36664.36660.66-1.91%3
Jul 25, 2025682.04690.88673.22677.28673.51-2.05%221
Jul 24, 2025666.66692.00666.66691.42687.577.26%82
Jul 23, 2025644.60644.60644.60644.60641.01-0.44%1
Jul 22, 2025647.47647.47647.47647.47643.87-1
Jul 21, 2025647.47647.47647.47647.47643.872.06%1
Jul 18, 2025632.42634.41632.42634.41630.880.42%5
Jul 15, 2025630.87631.75630.87631.75628.23-0.81%201
Jul 14, 2025636.50636.93636.50636.93633.390.55%7
Jul 11, 2025633.42633.42633.42633.42629.90-0.36%6
Jul 10, 2025635.70635.70635.70635.70632.16-0.01%1
Jul 9, 2025635.75635.75635.75635.75632.21-1.08%5
Jul 8, 2025642.22642.71641.00642.71639.13-1.12%46
Jul 7, 2025650.00650.00650.00650.00646.380.91%4
Jul 2, 2025644.13644.13644.13644.13640.55-2.31%2
Jul 1, 2025658.88662.34658.88659.38655.712.21%46
Jun 30, 2025645.12645.12645.12645.12641.53-0.48%2
Jun 27, 2025648.21648.21648.21648.21644.602.19%1
Jun 26, 2025634.33634.33634.33634.33630.80-0.69%1
Jun 25, 2025638.75638.75638.75638.75635.200.95%2
Jun 24, 2025632.00632.77632.00632.77629.253.11%17
Jun 23, 2025610.00613.66610.00613.66610.250.68%9
Jun 20, 2025609.49609.49609.49609.49606.100.32%1
Jun 18, 2025609.81609.81607.56607.56604.18-7
Jun 17, 2025610.08610.08607.58607.58604.20-4.19%8
Jun 16, 2025634.16634.16634.16634.16630.630.41%2
Jun 13, 2025631.59631.59631.59631.59628.08-0.45%1
Jun 12, 2025634.46634.46634.46634.46630.93-1.17%1
Jun 11, 2025643.39643.39642.00642.00638.43-3.42%2
Jun 9, 2025664.76664.76664.76664.76661.06-2.57%1
Jun 6, 2025684.84684.84682.27682.27678.47-0.40%12
Jun 5, 2025682.46685.02682.46685.02681.210.28%27
Jun 4, 2025683.13683.13683.13683.13679.33-0.77%1