T-Mobile US Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	362.50	362.50	359.24	360.75	40.816	119
2022-09-19	366.52	366.52	362.60	362.60	41.025	4,242
2022-09-16	368.93	368.93	366.67	366.67	41.485	189
2022-09-15	370.74	370.74	370.00	370.16	41.880	287
2022-09-14	367.48	367.48	366.12	367.22	41.548	1,232
2022-09-13	365.68	365.68	361.45	361.45	40.895	301
2022-09-12	372.40	372.40	368.53	368.53	41.696	434
2022-09-09	375.95	375.95	375.53	375.53	42.488	77
2022-09-08	382.50	382.50	377.39	377.78	42.742	259
2022-09-06	373.04	373.82	370.80	373.82	42.294	462
2022-09-05	369.75	369.75	369.75	369.75	41.834	126
2022-09-02	373.52	373.52	366.67	368.81	41.727	4,368
2022-09-01	375.02	375.86	372.50	374.81	42.406	2,765
2022-08-31	375.18	375.18	375.18	375.18	42.448	140
2022-08-30	368.28	368.30	363.60	368.30	41.670	2,926
2022-08-29	365.51	365.51	363.07	365.49	41.352	1,050
2022-08-26	376.78	376.78	363.62	363.62	41.140	406
2022-08-25	371.62	375.18	371.62	375.18	42.448	2,989
2022-08-24	365.28	371.89	364.55	371.89	42.076	14,028
2022-08-23	367.73	367.73	367.73	367.73	41.605	546
2022-08-22	372.78	372.78	372.78	372.78	42.177	98
2022-08-19	377.77	377.77	377.77	377.77	42.741	28
2022-08-18	381.51	381.51	381.51	381.51	43.164	21
2022-08-17	376.76	377.11	376.45	377.11	42.667	693
2022-08-16	374.77	374.77	374.58	374.58	42.380	2,583
2022-08-15	372.54	373.66	372.54	373.56	42.265	133
2022-08-12	370.32	370.32	369.04	369.17	41.768	133
2022-08-11	370.75	370.78	370.75	370.78	41.950	1,603
2022-08-10	368.48	368.48	368.48	368.48	41.690	217
2022-08-09	370.00	372.81	370.00	372.81	42.180	952
2022-08-08	368.64	368.64	368.64	368.64	41.708	1,393
2022-08-05	370.72	372.45	370.72	372.45	42.139	63
2022-08-04	375.77	375.77	375.77	375.77	42.515	168
2022-08-03	377.06	381.00	377.06	379.73	42.963	1,995
2022-08-02	375.43	375.87	375.43	375.87	42.526	287
2022-08-01	370.54	371.93	370.28	371.93	42.080	2,562
2022-07-29	369.81	369.81	369.81	369.81	41.841	21
2022-07-28	364.82	368.77	362.23	365.96	41.405	2,100
2022-07-27	368.93	372.70	368.90	372.70	42.168	1,316
2022-07-26	358.31	358.32	358.31	358.32	40.541	21
2022-07-25	365.53	365.53	361.01	361.27	40.874	154
2022-07-22	361.86	367.41	359.31	364.08	41.192	931
2022-07-21	367.00	367.00	364.47	364.78	41.271	728
2022-07-20	372.22	375.73	372.22	375.72	42.509	210
2022-07-19	364.20	372.08	364.20	372.08	42.097	777
2022-07-18	364.26	364.26	364.26	364.26	41.213	14
2022-07-15	369.83	369.83	369.83	369.83	41.843	35
2022-07-14	369.37	369.37	369.37	369.37	41.791	49
2022-07-13	366.14	366.14	366.14	366.14	41.425	84
2022-07-12	365.41	365.41	365.41	365.41	41.343	133
2022-07-11	361.10	361.10	361.10	361.10	40.855	119
2022-07-08	357.82	358.42	357.82	358.42	40.552	56
2022-07-07	366.48	366.48	366.48	366.48	41.464	70
2022-07-06	372.00	372.20	371.62	371.62	42.045	371
2022-07-05	370.24	370.24	370.24	370.24	41.889	112
2022-07-04	362.95	362.95	362.95	362.95	41.064	0
2022-07-01	362.64	362.95	362.64	362.95	41.064	49
2022-06-30	350.25	350.25	350.25	350.25	39.628	140
2022-06-29	350.16	350.28	350.14	350.28	39.631	56
2022-06-28	349.80	349.80	349.80	349.80	39.577	42

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	12.2723 USD
2026-02-25	12.6862 USD
2025-11-24	13.0412 USD
2025-08-27	11.1192 USD
2025-05-28	11.5932 USD
2025-02-26	11.9613 USD
2024-11-25	12.5821 USD
2024-08-28	8.5730 USD
2024-05-28	16.1057 USD
2024-02-28	7.6838 USD
2023-11-29	7.6010 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.