T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 560.40
-9.61 (-1.69%)
At close: Feb 25, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 570.00 | 574.14 | 560.00 | 562.24 | 560.40 | -1.69% | 603 |
| Feb 24, 2026 | 555.22 | 574.39 | 555.22 | 571.88 | 570.01 | 3.00% | 5 |
| Feb 20, 2026 | 552.72 | 555.22 | 552.72 | 555.22 | 553.40 | -1.19% | 5 |
| Feb 19, 2026 | 561.88 | 561.88 | 561.88 | 561.88 | 560.04 | 0.48% | 38 |
| Feb 18, 2026 | 559.18 | 559.18 | 559.18 | 559.18 | 557.35 | -1.92% | 7 |
| Feb 13, 2026 | 569.57 | 570.15 | 569.57 | 570.15 | 568.28 | 0.53% | 10 |
| Feb 12, 2026 | 567.13 | 567.13 | 567.13 | 567.13 | 565.27 | 7.36% | 1 |
| Feb 11, 2026 | 490.87 | 530.14 | 490.87 | 528.25 | 526.52 | 2.34% | 5 |
| Feb 10, 2026 | 516.19 | 516.19 | 516.19 | 516.19 | 514.50 | 1.01% | 2 |
| Feb 9, 2026 | 511.02 | 511.02 | 511.02 | 511.02 | 509.35 | -1.11% | 2 |
| Feb 6, 2026 | 516.76 | 516.76 | 516.76 | 516.76 | 515.07 | -2.88% | 1 |
| Feb 5, 2026 | 534.00 | 534.00 | 532.11 | 532.11 | 530.37 | -0.12% | 95 |
| Feb 4, 2026 | 528.70 | 535.23 | 522.21 | 532.76 | 531.01 | 3.40% | 651 |
| Feb 3, 2026 | 515.26 | 515.26 | 515.26 | 515.26 | 513.57 | 0.54% | 4 |
| Feb 2, 2026 | 519.30 | 519.30 | 512.47 | 512.47 | 510.79 | -0.58% | 4 |
| Jan 30, 2026 | 515.62 | 515.62 | 515.48 | 515.48 | 513.79 | 5.03% | 4 |
| Jan 29, 2026 | 484.96 | 490.80 | 484.96 | 490.80 | 489.19 | 0.70% | 316 |
| Jan 28, 2026 | 477.72 | 487.41 | 477.72 | 487.41 | 485.81 | 1.12% | 1,857 |
| Jan 27, 2026 | 480.21 | 481.99 | 480.06 | 481.99 | 480.41 | -2.74% | 91 |
| Jan 26, 2026 | 494.53 | 495.56 | 494.53 | 495.56 | 493.94 | 0.89% | 2 |
| Jan 23, 2026 | 490.93 | 491.18 | 490.93 | 491.18 | 489.57 | 0.34% | 20 |
| Jan 21, 2026 | 490.47 | 490.47 | 489.01 | 489.51 | 487.91 | -1.94% | 5 |
| Jan 20, 2026 | 499.20 | 499.20 | 499.20 | 499.20 | 497.56 | -2.39% | 1 |
| Jan 15, 2026 | 511.43 | 511.43 | 511.43 | 511.43 | 509.75 | -1.01% | 1 |
| Jan 14, 2026 | 510.21 | 516.63 | 510.21 | 516.63 | 514.94 | 1.81% | 6 |
| Jan 13, 2026 | 507.44 | 507.44 | 507.44 | 507.44 | 505.78 | -5.43% | 1 |
| Jan 12, 2026 | 536.59 | 536.59 | 536.59 | 536.59 | 534.83 | -0.93% | 24 |
| Jan 9, 2026 | 541.65 | 541.65 | 541.65 | 541.65 | 539.88 | 1.52% | 1 |
| Jan 8, 2026 | 529.23 | 537.33 | 527.69 | 533.52 | 531.77 | 0.26% | 103 |
| Jan 7, 2026 | 532.12 | 532.12 | 532.12 | 532.12 | 530.38 | -0.84% | 1 |
| Jan 6, 2026 | 536.61 | 536.61 | 536.61 | 536.61 | 534.85 | -1.61% | 1 |
| Jan 2, 2026 | 545.41 | 545.41 | 545.41 | 545.41 | 543.62 | -2.86% | 6 |
| Dec 30, 2025 | 561.45 | 561.45 | 561.45 | 561.45 | 559.61 | -1.27% | 3 |
| Dec 29, 2025 | 568.66 | 568.66 | 568.66 | 568.66 | 566.80 | 4.23% | 2 |
| Dec 23, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 543.81 | 0.21% | 2 |
| Dec 22, 2025 | 544.47 | 544.47 | 544.47 | 544.47 | 542.69 | -0.21% | 4 |
| Dec 19, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 543.81 | -1.36% | 3 |
| Dec 18, 2025 | 553.13 | 553.13 | 553.13 | 553.13 | 551.32 | 0.21% | 2 |
| Dec 17, 2025 | 551.77 | 551.98 | 551.77 | 551.98 | 550.17 | 1.77% | 4 |
| Dec 16, 2025 | 542.39 | 542.39 | 542.39 | 542.39 | 540.61 | 1.52% | 2 |
| Dec 15, 2025 | 534.25 | 534.25 | 534.25 | 534.25 | 532.50 | 1.00% | 1 |
| Dec 12, 2025 | 525.76 | 528.94 | 525.76 | 528.94 | 527.21 | -1.26% | 16 |
| Dec 10, 2025 | 535.70 | 535.70 | 535.70 | 535.70 | 533.94 | -1.99% | 211 |
| Dec 9, 2025 | 550.55 | 550.55 | 546.56 | 546.56 | 544.77 | -1.75% | 39 |
| Dec 8, 2025 | 556.32 | 556.32 | 556.32 | 556.32 | 554.50 | -2.67% | 1 |
| Dec 5, 2025 | 569.37 | 571.61 | 568.68 | 571.61 | 569.74 | 2.81% | 113 |
| Dec 4, 2025 | 555.96 | 555.96 | 555.96 | 555.96 | 554.14 | - | 3 |
| Dec 3, 2025 | 555.96 | 555.96 | 555.96 | 555.96 | 554.14 | -0.70% | 2 |
| Dec 2, 2025 | 559.90 | 559.90 | 559.90 | 559.90 | 558.07 | 0.79% | 1 |
| Dec 1, 2025 | 554.09 | 555.52 | 554.09 | 555.52 | 553.70 | -0.20% | 51 |