T-Mobile US Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 324.07 | 324.07 | 323.66 | 323.66 | 36.619 | 49 |
| 2021-12-30 | 326.50 | 326.50 | 326.50 | 326.50 | 36.941 | 126 |
| 2021-12-29 | 335.61 | 335.61 | 335.61 | 335.61 | 37.971 | 7 |
| 2021-12-28 | 333.95 | 333.95 | 333.95 | 333.95 | 37.783 | 35 |
| 2021-12-27 | 335.85 | 335.85 | 335.85 | 335.85 | 37.998 | 56 |
| 2021-12-23 | 344.99 | 344.99 | 340.93 | 340.93 | 38.573 | 3,164 |
| 2021-12-22 | 345.89 | 345.89 | 341.48 | 341.48 | 38.635 | 3,241 |
| 2021-12-21 | 347.97 | 347.97 | 347.97 | 347.97 | 39.370 | 28 |
| 2021-12-20 | 340.97 | 342.13 | 340.97 | 342.13 | 38.709 | 28 |
| 2021-12-17 | 343.74 | 343.74 | 343.39 | 343.39 | 38.851 | 21 |
| 2021-12-16 | 341.94 | 341.94 | 341.94 | 341.94 | 38.687 | 42 |
| 2021-12-15 | 337.23 | 338.90 | 333.38 | 338.55 | 38.304 | 1,414 |
| 2021-12-14 | 334.26 | 334.26 | 333.96 | 333.96 | 37.785 | 14 |
| 2021-12-13 | 326.97 | 327.48 | 326.97 | 327.48 | 37.051 | 14 |
| 2021-12-10 | 320.96 | 322.51 | 320.96 | 322.51 | 36.489 | 10,059 |
| 2021-12-09 | 318.40 | 318.40 | 318.40 | 318.40 | 36.024 | 1,393 |
| 2021-12-08 | 317.70 | 317.70 | 317.70 | 317.70 | 35.945 | 70 |
| 2021-12-07 | 327.66 | 330.83 | 327.66 | 330.83 | 37.430 | 70 |
| 2021-12-06 | 330.14 | 330.14 | 330.14 | 330.14 | 37.352 | 7 |
| 2021-12-03 | 317.95 | 318.68 | 317.95 | 318.68 | 36.056 | 14 |
| 2021-12-02 | 301.11 | 313.00 | 301.11 | 313.00 | 35.413 | 126 |
| 2021-12-01 | 304.26 | 304.26 | 303.57 | 303.57 | 34.346 | 28 |
| 2021-11-30 | 306.27 | 307.19 | 306.27 | 307.19 | 34.756 | 56 |
| 2021-11-29 | 313.00 | 317.95 | 313.00 | 317.95 | 35.973 | 42 |
| 2021-11-26 | 319.77 | 319.77 | 319.77 | 319.77 | 36.179 | 63 |
| 2021-11-25 | 320.34 | 320.34 | 320.34 | 320.34 | 36.244 | 0 |
| 2021-11-24 | 320.34 | 320.34 | 320.34 | 320.34 | 36.244 | 56 |
| 2021-11-23 | 324.93 | 324.93 | 324.93 | 324.93 | 36.763 | 14 |
| 2021-11-22 | 321.75 | 321.75 | 320.39 | 320.39 | 36.249 | 35 |
| 2021-11-19 | 324.11 | 324.11 | 323.08 | 323.08 | 36.554 | 84 |
| 2021-11-18 | 319.88 | 325.11 | 319.88 | 324.32 | 36.694 | 119 |
| 2021-11-17 | 327.02 | 327.02 | 327.02 | 327.02 | 36.999 | 0 |
| 2021-11-16 | 327.21 | 327.21 | 327.02 | 327.02 | 36.999 | 2,898 |
| 2021-11-12 | 322.23 | 322.56 | 321.92 | 322.56 | 36.495 | 1,148 |
| 2021-11-11 | 321.29 | 321.29 | 320.11 | 320.11 | 36.218 | 133 |
| 2021-11-10 | 325.19 | 333.63 | 325.08 | 330.04 | 37.341 | 6,279 |
| 2021-11-09 | 330.45 | 330.45 | 330.45 | 330.45 | 37.387 | 49 |
| 2021-11-08 | 335.31 | 335.31 | 335.31 | 335.31 | 37.937 | 21 |
| 2021-11-05 | 340.34 | 340.34 | 338.49 | 338.49 | 38.297 | 336 |
| 2021-11-04 | 342.80 | 344.42 | 342.80 | 343.36 | 38.848 | 49 |
| 2021-11-03 | 342.67 | 346.83 | 342.04 | 342.04 | 38.699 | 5,033 |
| 2021-11-01 | 328.36 | 328.36 | 328.36 | 328.36 | 37.151 | 7 |
| 2021-10-29 | 326.04 | 326.04 | 323.18 | 323.18 | 36.565 | 252 |
| 2021-10-28 | 325.38 | 325.38 | 325.38 | 325.38 | 36.814 | 7 |
| 2021-10-27 | 326.58 | 326.58 | 326.58 | 326.58 | 36.950 | 7 |
| 2021-10-26 | 325.04 | 325.04 | 325.04 | 325.04 | 36.775 | 77 |
| 2021-10-25 | 323.02 | 323.02 | 323.02 | 323.02 | 36.547 | 84 |
| 2021-10-22 | 329.53 | 329.53 | 329.53 | 329.53 | 37.283 | 35 |
← NewerPage 21 of 21 · 1,248 trading days
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.