TSX:TMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	22.18	22.18	22.00	22.17	22.17	-0.31%	1,205
Aug 19, 2026	22.28	22.28	22.24	22.24	22.24	-0.22%	6,116
Aug 18, 2026	22.41	22.41	22.25	22.29	22.29	1.92%	8,500
Aug 17, 2026	22.19	22.19	21.87	21.87	21.87	-1.88%	4,980
Aug 14, 2026	22.29	22.29	22.29	22.29	22.29	-0.18%	386
Aug 13, 2026	21.84	22.33	21.84	22.33	22.33	4.01%	2,232
Aug 12, 2026	21.72	21.72	21.47	21.47	21.47	-1.24%	350
Aug 11, 2026	21.77	21.95	21.74	21.74	21.74	0.83%	7,900
Aug 10, 2026	21.43	21.56	21.17	21.56	21.56	-0.28%	632
Aug 7, 2026	21.62	21.63	21.62	21.62	21.62	-1.19%	533
Aug 6, 2026	21.67	21.90	21.50	21.88	21.88	3.60%	806
Aug 5, 2026	21.03	21.12	21.03	21.12	21.12	-2.04%	1,250
Aug 4, 2026	21.34	21.56	21.34	21.56	21.56	2.96%	11,413
Jul 31, 2026	20.84	20.95	20.83	20.94	20.94	-3.19%	22,600
Jul 30, 2026	21.63	21.63	21.63	21.63	21.63	-2.13%	1,005
Jul 29, 2026	22.06	22.14	21.56	22.10	22.10	-0.67%	1,700
Jul 28, 2026	22.50	22.50	22.25	22.25	22.25	2.30%	300
Jul 27, 2026	22.00	22.15	21.75	21.75	21.75	-1.23%	10,509
Jul 24, 2026	21.15	22.02	21.15	22.02	22.02	5.66%	3,795
Jul 23, 2026	21.65	22.04	20.84	20.84	20.84	-10.25%	16,987
Jul 22, 2026	23.22	23.22	23.22	23.22	23.22	-2.11%	120
Jul 20, 2026	23.16	23.72	23.16	23.72	23.72	1.02%	2,501
Jul 17, 2026	23.82	23.83	23.38	23.48	23.48	1.78%	5,050
Jul 15, 2026	23.07	23.07	23.07	23.07	23.07	0.52%	700
Jul 14, 2026	22.99	22.99	22.95	22.95	22.95	0.26%	500
Jul 10, 2026	22.89	22.89	22.89	22.89	22.89	4.28%	141
Jul 9, 2026	21.95	21.95	21.95	21.95	21.95	-3.09%	100
Jul 7, 2026	22.76	23.10	22.65	22.65	22.65	1.66%	44,800
Jul 6, 2026	22.01	22.28	22.01	22.28	22.28	3.53%	4,880
Jul 2, 2026	21.38	21.52	21.38	21.52	21.52	5.08%	500
Jun 30, 2026	20.34	20.48	20.34	20.48	20.48	-3.58%	1,364
Jun 29, 2026	21.71	21.71	20.71	21.24	21.24	-5.14%	49,840
Jun 26, 2026	22.43	22.46	22.19	22.39	22.39	0.77%	8,333
Jun 25, 2026	21.97	22.32	21.97	22.22	22.22	-0.67%	1,500
Jun 23, 2026	22.23	22.37	22.23	22.37	22.37	1.31%	400
Jun 22, 2026	22.16	22.16	22.08	22.08	22.08	-0.45%	402
Jun 18, 2026	22.17	22.18	22.17	22.18	22.18	1.00%	3,551
Jun 17, 2026	21.98	22.36	21.96	21.96	21.96	-2.75%	1,117
Jun 16, 2026	22.58	22.58	22.58	22.58	22.58	-2.08%	426
Jun 15, 2026	23.06	23.06	23.06	23.06	23.06	0.92%	1,000
Jun 12, 2026	22.85	22.85	22.85	22.85	22.85	3.91%	301
Jun 9, 2026	21.99	21.99	21.99	21.99	21.99	1.20%	3,000
Jun 8, 2026	21.93	21.93	21.73	21.73	21.73	-0.64%	1,500
Jun 5, 2026	21.84	21.87	21.80	21.87	21.87	1.20%	505
Jun 4, 2026	21.47	21.61	21.47	21.61	21.61	-3.40%	317
Jun 3, 2026	22.34	22.37	22.13	22.37	22.37	-1.80%	2,600
Jun 2, 2026	22.78	22.78	22.78	22.78	22.78	-0.57%	418
May 29, 2026	22.91	22.91	22.91	22.91	22.91	-0.33%	121
May 28, 2026	23.11	23.11	23.11	23.11	22.99	-1.15%	2,006
May 27, 2026	23.72	23.72	23.38	23.38	23.25	-0.09%	400