TSX:TMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	22.17	22.17	22.17	22.17	22.17	1.98%	210
Aug 28, 2026	21.74	21.74	21.74	21.74	21.74	1.28%	148
Aug 27, 2026	21.62	21.62	21.59	21.59	21.47	-2.09%	401
Aug 26, 2026	22.05	22.05	22.05	22.05	21.92	-0.14%	392
Aug 25, 2026	22.16	22.16	22.08	22.08	21.95	-0.72%	2,953
Aug 21, 2026	22.40	22.40	22.24	22.24	22.11	0.32%	275
Aug 20, 2026	22.18	22.18	22.00	22.17	22.04	-0.31%	1,205
Aug 19, 2026	22.28	22.28	22.24	22.24	22.11	-0.22%	6,116
Aug 18, 2026	22.41	22.41	22.25	22.29	22.16	1.92%	8,500
Aug 17, 2026	22.19	22.19	21.87	21.87	21.74	-1.88%	4,980
Aug 14, 2026	22.29	22.29	22.29	22.29	22.16	-0.18%	386
Aug 13, 2026	21.84	22.33	21.84	22.33	22.20	4.01%	2,232
Aug 12, 2026	21.72	21.72	21.47	21.47	21.35	-1.24%	350
Aug 11, 2026	21.77	21.95	21.74	21.74	21.62	0.83%	7,900
Aug 10, 2026	21.43	21.56	21.17	21.56	21.44	-0.28%	632
Aug 7, 2026	21.62	21.63	21.62	21.62	21.50	-1.19%	533
Aug 6, 2026	21.67	21.90	21.50	21.88	21.75	3.60%	806
Aug 5, 2026	21.03	21.12	21.03	21.12	21.00	-2.04%	1,250
Aug 4, 2026	21.34	21.56	21.34	21.56	21.44	2.96%	11,413
Jul 31, 2026	20.84	20.95	20.83	20.94	20.82	-3.19%	22,600
Jul 30, 2026	21.63	21.63	21.63	21.63	21.51	-2.13%	1,005
Jul 29, 2026	22.06	22.14	21.56	22.10	21.97	-0.67%	1,700
Jul 28, 2026	22.50	22.50	22.25	22.25	22.12	2.30%	300
Jul 27, 2026	22.00	22.15	21.75	21.75	21.63	-1.23%	10,509
Jul 24, 2026	21.15	22.02	21.15	22.02	21.89	5.66%	3,795
Jul 23, 2026	21.65	22.04	20.84	20.84	20.72	-10.25%	16,987
Jul 22, 2026	23.22	23.22	23.22	23.22	23.09	-2.11%	120
Jul 20, 2026	23.16	23.72	23.16	23.72	23.58	1.02%	2,501