T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 552.67
+15.30 (2.85%)
At close: Mar 20, 2026
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 552.67 | 552.67 | 552.67 | 552.67 | 552.67 | 2.85% | 3 |
| Mar 19, 2026 | 537.37 | 537.37 | 537.37 | 537.37 | 537.37 | -0.65% | 1 |
| Mar 18, 2026 | 540.87 | 540.87 | 540.87 | 540.87 | 540.87 | -3.49% | 6 |
| Mar 17, 2026 | 560.44 | 560.44 | 560.44 | 560.44 | 560.44 | -0.18% | 8 |
| Mar 16, 2026 | 563.25 | 563.25 | 561.44 | 561.44 | 561.44 | -2.65% | 26 |
| Mar 13, 2026 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | 2.83% | 10 |
| Mar 12, 2026 | 560.84 | 560.84 | 560.84 | 560.84 | 560.84 | 1.51% | 3 |
| Mar 11, 2026 | 552.51 | 552.51 | 552.51 | 552.51 | 552.51 | -1.92% | 1 |
| Mar 10, 2026 | 563.34 | 563.34 | 563.34 | 563.34 | 563.34 | -0.85% | 6 |
| Mar 9, 2026 | 568.17 | 568.17 | 568.17 | 568.17 | 568.17 | -2.49% | 1 |
| Mar 6, 2026 | 582.68 | 582.68 | 582.68 | 582.68 | 582.68 | -0.08% | 2 |
| Mar 5, 2026 | 583.17 | 583.17 | 583.17 | 583.17 | 583.17 | 1.34% | 3 |
| Mar 4, 2026 | 575.46 | 575.46 | 575.46 | 575.46 | 575.46 | 0.06% | 4 |
| Mar 3, 2026 | 576.76 | 576.76 | 575.13 | 575.13 | 575.13 | 3.65% | 4 |
| Mar 2, 2026 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | -1.31% | 2 |
| 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 |