T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	306.05	306.05	306.05	306.05	34.627	28
2022-03-29	304.88	305.16	304.88	305.16	34.526	56
2022-03-28	301.32	301.32	301.32	301.32	34.092	21
2022-03-25	302.87	302.87	302.87	302.87	34.267	0
2022-03-24	302.87	302.87	302.87	302.87	34.267	7
2022-03-23	307.99	307.99	303.49	303.49	34.337	126
2022-03-22	310.83	310.83	310.83	310.83	35.168	35
2022-03-21	310.24	310.24	310.24	310.24	35.101	70
2022-03-18	323.62	323.62	323.62	323.62	36.615	28
2022-03-17	323.84	323.84	323.84	323.84	36.640	56
2022-03-16	325.64	325.64	325.64	325.64	36.843	56
2022-03-15	325.48	325.48	325.48	325.48	36.825	56
2022-03-14	319.03	320.86	317.46	317.76	35.952	2,212
2022-03-11	317.10	317.11	317.10	317.11	35.878	3,213
2022-03-10	307.22	309.19	305.80	309.19	34.982	854
2022-03-09	305.95	305.95	305.95	305.95	34.615	77
2022-03-08	303.60	303.60	303.60	303.60	34.350	42
2022-03-07	312.18	312.18	312.18	312.18	35.320	14
2022-03-04	312.82	312.82	312.82	312.82	35.393	35
2022-03-03	313.67	313.67	310.72	310.72	35.155	133
2022-03-02	320.32	320.32	320.32	320.32	36.241	112
2022-02-25	321.89	321.89	321.89	321.89	36.419	133
2022-02-24	314.82	314.82	314.82	314.82	35.619	133
2022-02-23	309.95	309.95	304.43	304.43	34.443	63
2022-02-22	313.54	314.44	313.54	314.44	35.576	56
2022-02-21	312.69	312.69	311.07	311.07	35.195	56
2022-02-18	318.24	318.24	318.24	318.24	36.006	84
2022-02-17	322.08	322.08	321.26	321.26	36.348	35
2022-02-16	327.04	327.04	327.04	327.04	37.002	84
2022-02-15	328.77	328.77	327.76	328.01	37.111	56
2022-02-14	327.29	327.29	327.29	327.29	37.030	175
2022-02-11	327.69	327.69	327.69	327.69	37.075	21
2022-02-10	334.35	334.35	327.24	327.24	37.024	1,505
2022-02-09	334.00	334.29	334.00	334.29	37.822	2,835
2022-02-08	329.91	329.91	329.91	329.91	37.326	7
2022-02-07	322.24	322.24	322.24	322.24	36.459	273
2022-02-04	318.81	324.49	318.81	324.12	36.671	203
2022-02-03	317.00	321.32	317.00	321.32	36.354	1,099
2022-02-02	290.47	290.47	288.67	288.67	32.660	42
2022-02-01	285.10	287.10	285.10	287.10	32.483	1,470
2022-01-31	285.94	285.94	285.26	285.65	32.319	56
2022-01-28	287.24	287.24	287.24	287.24	32.499	28
2022-01-27	287.56	287.56	287.56	287.56	32.535	21
2022-01-26	283.68	285.36	283.68	285.36	32.286	84
2022-01-25	288.84	288.84	288.12	288.26	32.614	70
2022-01-24	289.52	289.52	288.71	288.71	32.665	98
2022-01-21	277.76	277.76	277.76	277.76	31.426	42
2022-01-20	285.50	285.50	284.20	284.20	32.155	140
2022-01-19	291.11	291.11	288.00	288.00	32.585	1,379
2022-01-18	301.62	301.62	301.62	301.62	34.126	0
2022-01-17	302.00	302.00	301.62	301.62	34.126	35
2022-01-14	300.21	300.21	300.21	300.21	33.966	28
2022-01-13	307.14	307.94	307.14	307.94	34.841	3,234
2022-01-12	309.92	309.92	307.63	307.68	34.811	4,774
2022-01-11	309.00	309.00	309.00	309.00	34.961	140
2022-01-10	310.53	310.53	310.53	310.53	35.134	0
2022-01-07	320.04	320.04	310.53	310.53	35.134	679
2022-01-06	329.34	329.34	329.34	329.34	37.262	35
2022-01-05	334.40	334.40	334.40	334.40	37.834	7
2022-01-04	326.96	326.96	319.44	325.05	36.776	1,386

← NewerPage 20 of 21 · 1,248 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.