T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 566.61
+7.17 (1.28%)
At close: Nov 12, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 566.61 | 566.61 | 566.61 | 566.61 | 566.61 | 1.28% | 6 |
| Nov 11, 2025 | 556.72 | 559.44 | 556.72 | 559.44 | 559.44 | 1.27% | 7 |
| Nov 7, 2025 | 552.42 | 552.42 | 552.42 | 552.42 | 552.42 | 0.35% | 1 |
| Nov 5, 2025 | 549.36 | 550.47 | 547.43 | 550.47 | 550.47 | -0.77% | 16 |
| Nov 4, 2025 | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | 2.02% | 5 |
| Nov 3, 2025 | 548.80 | 548.80 | 543.76 | 543.76 | 543.76 | -4.63% | 8 |
| Oct 30, 2025 | 566.67 | 570.14 | 566.67 | 570.14 | 570.14 | -3.51% | 5 |
| Oct 28, 2025 | 593.54 | 594.72 | 590.88 | 590.88 | 590.88 | 1.16% | 32 |
| Oct 27, 2025 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | -0.10% | 20 |
| Oct 24, 2025 | 584.69 | 584.69 | 584.69 | 584.69 | 584.69 | -0.98% | 16 |
| Oct 23, 2025 | 597.80 | 599.02 | 590.48 | 590.48 | 590.48 | -3.21% | 20 |
| Oct 22, 2025 | 605.74 | 610.08 | 603.88 | 610.08 | 610.08 | -1.02% | 11 |
| Oct 21, 2025 | 618.07 | 618.14 | 616.39 | 616.39 | 616.39 | -0.27% | 171 |
| Oct 20, 2025 | 618.07 | 618.07 | 618.07 | 618.07 | 618.07 | -0.51% | 50 |
| Oct 17, 2025 | 621.24 | 621.24 | 621.24 | 621.24 | 621.24 | 1.21% | 3 |
| Oct 16, 2025 | 619.43 | 620.00 | 613.80 | 613.80 | 613.80 | -2.37% | 157 |
| Oct 14, 2025 | 628.67 | 628.68 | 628.67 | 628.68 | 628.68 | 0.27% | 3 |
| Oct 10, 2025 | 614.75 | 626.96 | 614.75 | 626.96 | 626.96 | 5.47% | 5 |
| Oct 6, 2025 | 600.85 | 600.85 | 594.44 | 594.44 | 594.44 | -2.94% | 43 |
| Oct 3, 2025 | 612.44 | 612.44 | 612.44 | 612.44 | 612.44 | -1.21% | 3 |
| Oct 2, 2025 | 618.76 | 619.92 | 618.76 | 619.92 | 619.92 | -2.45% | 7 |
| Oct 1, 2025 | 635.52 | 635.52 | 635.52 | 635.52 | 635.52 | -0.40% | 2 |
| Sep 25, 2025 | 638.08 | 638.08 | 638.08 | 638.08 | 638.08 | 0.78% | 2 |
| Sep 24, 2025 | 633.15 | 633.15 | 633.15 | 633.15 | 633.15 | -0.50% | 1 |
| Sep 23, 2025 | 636.30 | 636.30 | 636.30 | 636.30 | 636.30 | 0.53% | 1 |
| Sep 18, 2025 | 636.16 | 636.16 | 632.96 | 632.96 | 632.96 | -0.23% | 3 |
| Sep 17, 2025 | 634.41 | 634.41 | 634.41 | 634.41 | 634.41 | 0.53% | 5 |
| Sep 16, 2025 | 629.12 | 631.04 | 629.12 | 631.04 | 631.04 | -0.73% | 46 |
| Sep 15, 2025 | 635.70 | 635.70 | 635.70 | 635.70 | 635.70 | -1.81% | 24 |
| Sep 12, 2025 | 650.65 | 650.65 | 647.40 | 647.40 | 647.40 | -0.62% | 25 |
| Sep 10, 2025 | 650.10 | 651.42 | 648.12 | 651.42 | 651.42 | -1.25% | 69 |
| Sep 9, 2025 | 659.64 | 659.64 | 659.64 | 659.64 | 659.64 | 0.11% | 7 |
| Sep 8, 2025 | 654.16 | 667.08 | 648.04 | 658.92 | 658.92 | -3.73% | 44 |
| Sep 5, 2025 | 684.48 | 684.48 | 684.48 | 684.48 | 684.48 | -0.38% | 1 |
| Sep 3, 2025 | 688.50 | 688.50 | 687.09 | 687.09 | 687.09 | -1.72% | 15 |
| Sep 2, 2025 | 686.65 | 702.01 | 686.65 | 699.15 | 699.15 | 1.82% | 26 |
| Aug 22, 2025 | 686.64 | 686.64 | 686.64 | 686.64 | 685.05 | -1.18% | 2 |
| Aug 18, 2025 | 694.83 | 694.83 | 694.83 | 694.83 | 693.22 | 0.37% | 2 |
| Aug 15, 2025 | 692.24 | 692.24 | 692.24 | 692.24 | 690.64 | 2.10% | 2 |
| Aug 13, 2025 | 677.97 | 677.97 | 677.97 | 677.97 | 676.40 | -0.28% | 1 |
| Aug 12, 2025 | 679.88 | 679.88 | 679.88 | 679.88 | 678.31 | 2.92% | 2 |
| Aug 7, 2025 | 660.62 | 660.62 | 660.62 | 660.62 | 659.09 | -0.26% | 1 |
| Aug 4, 2025 | 662.32 | 662.32 | 662.32 | 662.32 | 660.79 | 0.20% | 5 |
| Aug 1, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 659.47 | -1.51% | 2 |
| Jul 31, 2025 | 671.16 | 671.16 | 671.16 | 671.16 | 669.61 | -0.09% | 4 |
| Jul 30, 2025 | 671.79 | 671.79 | 671.79 | 671.79 | 670.24 | 1.18% | 1 |
| Jul 29, 2025 | 664.64 | 664.64 | 662.63 | 663.96 | 662.42 | -0.06% | 154 |
| Jul 28, 2025 | 678.64 | 678.64 | 664.36 | 664.36 | 662.82 | -1.91% | 3 |
| Jul 25, 2025 | 682.04 | 690.88 | 673.22 | 677.28 | 675.71 | -2.05% | 221 |
| Jul 24, 2025 | 666.66 | 692.00 | 666.66 | 691.42 | 689.82 | 7.26% | 82 |