TSX:TMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.29	20.79	20.29	20.79	20.79	1.71%	3,228
Nov 10, 2026	20.43	20.44	20.06	20.44	20.44	0.15%	7,617
Nov 9, 2026	19.70	20.46	19.70	20.41	20.41	4.03%	22,106
Nov 6, 2026	18.86	19.70	18.86	19.62	19.62	1.29%	14,588
Nov 5, 2026	19.58	19.74	19.22	19.37	19.37	0.57%	7,211
Nov 4, 2026	19.17	19.58	19.07	19.26	19.26	2.83%	7,370
Nov 3, 2026	18.89	19.07	18.69	18.73	18.73	-3.50%	11,891
Nov 2, 2026	18.52	19.41	18.52	19.41	19.41	2.37%	7,309
Oct 30, 2026	18.28	19.21	18.28	18.96	18.96	6.34%	21,082
Oct 29, 2026	18.47	18.47	17.81	17.83	17.83	-0.56%	26,545
Oct 28, 2026	17.77	18.05	17.49	17.93	17.93	0.79%	77,750
Oct 27, 2026	17.75	17.90	17.68	17.79	17.79	-0.11%	8,039
Oct 26, 2026	17.58	17.86	17.55	17.81	17.81	0.34%	9,637
Oct 23, 2026	18.42	18.67	17.74	17.75	17.75	-7.74%	22,036
Oct 22, 2026	18.93	19.24	18.93	19.24	19.24	3.22%	5,710
Oct 21, 2026	18.43	18.79	18.43	18.64	18.64	-2.36%	4,219
Oct 20, 2026	19.27	19.46	19.08	19.09	19.09	0.53%	12,078
Oct 19, 2026	19.25	19.25	18.99	18.99	18.99	-1.50%	1,105
Oct 16, 2026	19.20	19.30	19.12	19.28	19.28	1.15%	6,240
Oct 15, 2026	19.48	19.76	18.95	19.06	19.06	-0.10%	9,757
Oct 14, 2026	18.64	19.13	18.47	19.08	19.08	2.25%	26,840
Oct 13, 2026	18.61	18.73	18.47	18.66	18.66	3.67%	32,067
Oct 9, 2026	18.79	18.96	18.00	18.00	18.00	-13.38%	66,225
Oct 8, 2026	20.77	20.78	20.77	20.78	20.78	0.92%	506
Oct 7, 2026	20.42	20.59	20.42	20.59	20.59	2.34%	11,005
Oct 6, 2026	19.92	20.12	19.92	20.12	20.12	1.46%	9,027
Oct 5, 2026	19.89	19.90	19.83	19.83	19.83	-0.15%	305
Oct 2, 2026	19.69	19.98	19.69	19.86	19.86	0.91%	6,007
Oct 1, 2026	19.77	19.77	19.59	19.68	19.68	-0.71%	907
Sep 30, 2026	19.92	19.92	19.74	19.82	19.82	0.10%	2,277
Sep 29, 2026	19.98	19.99	19.80	19.80	19.80	-1.98%	3,474
Sep 28, 2026	20.31	20.31	20.20	20.20	20.20	0.55%	458
Sep 25, 2026	20.09	20.09	20.07	20.09	20.09	-0.15%	807
Sep 24, 2026	20.14	20.30	20.12	20.12	20.12	-0.10%	3,200
Sep 23, 2026	19.73	20.17	19.61	20.14	20.14	2.03%	11,548
Sep 22, 2026	20.10	20.10	19.60	19.74	19.74	-1.74%	9,168
Sep 21, 2026	20.43	20.43	19.77	20.09	20.09	-1.71%	9,187
Sep 18, 2026	20.05	20.53	20.00	20.44	20.44	0.99%	31,451
Sep 17, 2026	21.03	21.03	20.24	20.24	20.24	-4.93%	35,330
Sep 16, 2026	21.92	21.94	21.12	21.29	21.29	-2.92%	4,518
Sep 15, 2026	22.10	22.10	21.93	21.93	21.93	-2.10%	9,808
Sep 14, 2026	22.40	22.40	22.40	22.40	22.40	1.08%	102
Sep 11, 2026	21.98	22.23	21.97	22.16	22.16	2.93%	1,401
Sep 10, 2026	21.70	21.71	21.27	21.53	21.53	-0.14%	9,173
Sep 9, 2026	21.71	21.71	21.53	21.56	21.56	-2.88%	11,878
Sep 8, 2026	22.20	22.20	22.20	22.20	22.20	0.59%	100
Sep 4, 2026	22.72	22.72	22.07	22.07	22.07	-3.46%	11,450
Sep 3, 2026	22.81	22.86	22.81	22.86	22.86	0.04%	901
Sep 2, 2026	22.74	22.86	22.65	22.85	22.85	2.70%	19,192
Sep 1, 2026	22.14	22.25	22.14	22.25	22.25	0.36%	1,350