T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 545.60
+1.13 (0.21%)
At close: Dec 23, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | 0.21% | 2 |
| Dec 22, 2025 | 544.47 | 544.47 | 544.47 | 544.47 | 544.47 | -0.21% | 4 |
| Dec 19, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | -1.36% | 3 |
| Dec 18, 2025 | 553.13 | 553.13 | 553.13 | 553.13 | 553.13 | 0.21% | 2 |
| Dec 17, 2025 | 551.77 | 551.98 | 551.77 | 551.98 | 551.98 | 1.77% | 4 |
| Dec 16, 2025 | 542.39 | 542.39 | 542.39 | 542.39 | 542.39 | 1.52% | 2 |
| Dec 15, 2025 | 534.25 | 534.25 | 534.25 | 534.25 | 534.25 | 1.00% | 1 |
| Dec 12, 2025 | 525.76 | 528.94 | 525.76 | 528.94 | 528.94 | -1.26% | 16 |
| Dec 10, 2025 | 535.70 | 535.70 | 535.70 | 535.70 | 535.70 | -1.99% | 211 |
| Dec 9, 2025 | 550.55 | 550.55 | 546.56 | 546.56 | 546.56 | -1.75% | 39 |
| Dec 8, 2025 | 556.32 | 556.32 | 556.32 | 556.32 | 556.32 | -2.67% | 1 |
| Dec 5, 2025 | 569.37 | 571.61 | 568.68 | 571.61 | 571.61 | 2.81% | 113 |
| Dec 4, 2025 | 555.96 | 555.96 | 555.96 | 555.96 | 555.96 | - | 3 |
| Dec 3, 2025 | 555.96 | 555.96 | 555.96 | 555.96 | 555.96 | -0.70% | 2 |
| Dec 2, 2025 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | 0.79% | 1 |
| Dec 1, 2025 | 554.09 | 555.52 | 554.09 | 555.52 | 555.52 | -0.20% | 51 |
| Nov 28, 2025 | 556.64 | 556.64 | 556.64 | 556.64 | 556.64 | 0.70% | 1 |
| Nov 26, 2025 | 552.76 | 552.76 | 552.76 | 552.76 | 552.76 | -1.20% | 2 |
| Nov 25, 2025 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | -0.29% | 1 |
| Nov 21, 2025 | 563.23 | 563.23 | 561.12 | 561.12 | 559.29 | -0.29% | 4 |
| Nov 19, 2025 | 562.78 | 562.78 | 562.78 | 562.78 | 560.95 | -1.37% | 2 |
| Nov 18, 2025 | 570.62 | 570.62 | 570.62 | 570.62 | 568.76 | -1.37% | 3 |
| Nov 17, 2025 | 578.55 | 578.55 | 578.55 | 578.55 | 576.66 | 0.69% | 1 |
| Nov 14, 2025 | 574.56 | 574.56 | 574.56 | 574.56 | 572.69 | 0.77% | 2 |
| Nov 13, 2025 | 563.72 | 570.18 | 563.72 | 570.18 | 568.32 | 0.63% | 7 |
| Nov 12, 2025 | 566.61 | 566.61 | 566.61 | 566.61 | 564.76 | 1.28% | 6 |
| Nov 11, 2025 | 556.72 | 559.44 | 556.72 | 559.44 | 557.62 | 1.27% | 7 |
| Nov 7, 2025 | 552.42 | 552.42 | 552.42 | 552.42 | 550.62 | 0.35% | 1 |
| Nov 5, 2025 | 549.36 | 550.47 | 547.43 | 550.47 | 548.68 | -0.77% | 16 |
| Nov 4, 2025 | 554.75 | 554.75 | 554.75 | 554.75 | 552.94 | 2.02% | 5 |
| Nov 3, 2025 | 548.80 | 548.80 | 543.76 | 543.76 | 541.99 | -4.63% | 8 |
| Oct 30, 2025 | 566.67 | 570.14 | 566.67 | 570.14 | 568.28 | -3.51% | 5 |
| Oct 28, 2025 | 593.54 | 594.72 | 590.88 | 590.88 | 588.95 | 1.16% | 32 |
| Oct 27, 2025 | 584.10 | 584.10 | 584.10 | 584.10 | 582.20 | -0.10% | 20 |
| Oct 24, 2025 | 584.69 | 584.69 | 584.69 | 584.69 | 582.78 | -0.98% | 16 |
| Oct 23, 2025 | 597.80 | 599.02 | 590.48 | 590.48 | 588.56 | -3.21% | 20 |
| Oct 22, 2025 | 605.74 | 610.08 | 603.88 | 610.08 | 608.09 | -1.02% | 11 |
| Oct 21, 2025 | 618.07 | 618.14 | 616.39 | 616.39 | 614.38 | -0.27% | 171 |
| Oct 20, 2025 | 618.07 | 618.07 | 618.07 | 618.07 | 616.06 | -0.51% | 50 |
| Oct 17, 2025 | 621.24 | 621.24 | 621.24 | 621.24 | 619.22 | 1.21% | 3 |
| Oct 16, 2025 | 619.43 | 620.00 | 613.80 | 613.80 | 611.80 | -2.37% | 157 |
| Oct 14, 2025 | 628.67 | 628.68 | 628.67 | 628.68 | 626.63 | 0.27% | 3 |
| Oct 10, 2025 | 614.75 | 626.96 | 614.75 | 626.96 | 624.92 | 5.47% | 5 |
| Oct 6, 2025 | 600.85 | 600.85 | 594.44 | 594.44 | 592.50 | -2.94% | 43 |
| Oct 3, 2025 | 612.44 | 612.44 | 612.44 | 612.44 | 610.44 | -1.21% | 3 |
| Oct 2, 2025 | 618.76 | 619.92 | 618.76 | 619.92 | 617.90 | -2.45% | 7 |
| Oct 1, 2025 | 635.52 | 635.52 | 635.52 | 635.52 | 633.45 | -0.40% | 2 |
| Sep 25, 2025 | 638.08 | 638.08 | 638.08 | 638.08 | 636.00 | 0.78% | 2 |
| Sep 24, 2025 | 633.15 | 633.15 | 633.15 | 633.15 | 631.09 | -0.50% | 1 |
| Sep 23, 2025 | 636.30 | 636.30 | 636.30 | 636.30 | 634.23 | 0.53% | 1 |