T-Mobile US Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 155.50 | 155.50 | 148.60 | 148.85 | 148.85 | 25,489 |
| 2026-10-22 | 153.60 | 159.34 | 152.72 | 158.21 | 158.21 | 2,953 |
| 2026-10-21 | 155.47 | 157.66 | 150.30 | 153.16 | 153.16 | 2,097 |
| 2026-10-20 | 156.75 | 161.65 | 152.50 | 158.36 | 158.36 | 904 |
| 2026-10-19 | 159.96 | 160.00 | 157.21 | 157.96 | 157.96 | 1,784 |
| 2026-10-16 | 154.20 | 159.57 | 154.20 | 158.92 | 158.92 | 19,723 |
| 2026-10-15 | 158.40 | 163.18 | 157.04 | 157.45 | 157.45 | 3,071 |
| 2026-10-14 | 153.55 | 157.33 | 152.00 | 156.82 | 156.82 | 5,483 |
| 2026-10-13 | 152.01 | 154.55 | 149.00 | 154.31 | 154.31 | 18,851 |
| 2026-10-12 | 148.90 | 153.65 | 148.40 | 153.11 | 153.11 | 35,446 |
| 2026-10-09 | 160.94 | 161.99 | 148.16 | 150.14 | 150.14 | 24,234 |
| 2026-10-08 | 169.04 | 171.61 | 166.00 | 171.42 | 171.42 | 2,332 |
| 2026-10-07 | 166.99 | 169.77 | 162.00 | 168.81 | 168.81 | 7,759 |
| 2026-10-06 | 164.42 | 168.00 | 162.00 | 164.01 | 164.01 | 867 |
| 2026-10-05 | 163.05 | 166.00 | 160.69 | 163.08 | 163.08 | 4,944 |
| 2026-10-02 | 159.95 | 164.99 | 159.95 | 164.07 | 164.07 | 2,401 |
| 2026-10-01 | 162.90 | 168.00 | 160.50 | 161.99 | 161.99 | 3,318 |
| 2026-09-30 | 163.00 | 167.00 | 161.00 | 162.78 | 162.78 | 580 |
| 2026-09-29 | 163.36 | 170.00 | 162.81 | 163.76 | 163.76 | 1,023 |
| 2026-09-28 | 165.70 | 167.99 | 163.00 | 166.73 | 166.73 | 941 |
| 2026-09-25 | 167.99 | 168.00 | 164.04 | 165.57 | 165.57 | 1,099 |
| 2026-09-24 | 166.00 | 168.00 | 163.50 | 165.60 | 165.60 | 957 |
| 2026-09-23 | 161.87 | 167.50 | 161.18 | 166.27 | 166.27 | 6,711 |
| 2026-09-22 | 165.71 | 168.00 | 162.30 | 162.46 | 162.46 | 9,318 |
| 2026-09-21 | 167.78 | 171.05 | 161.80 | 167.04 | 167.04 | 10,542 |
| 2026-09-18 | 166.64 | 168.42 | 160.25 | 168.42 | 168.42 | 10,043 |
| 2026-09-17 | 177.91 | 180.00 | 167.33 | 167.48 | 167.48 | 4,207 |
| 2026-09-16 | 179.18 | 182.39 | 176.57 | 176.82 | 176.82 | 914 |
| 2026-09-15 | 181.56 | 187.15 | 180.97 | 181.38 | 181.38 | 2,893 |
| 2026-09-14 | 183.90 | 185.58 | 180.00 | 183.90 | 183.90 | 951 |
| 2026-09-11 | 176.50 | 183.82 | 175.57 | 183.23 | 183.23 | 40,908 |
| 2026-09-10 | 180.66 | 180.66 | 174.68 | 176.32 | 176.32 | 2,436 |
| 2026-09-09 | 182.95 | 184.22 | 176.38 | 178.01 | 178.01 | 63,010 |
| 2026-09-08 | 184.36 | 186.00 | 178.00 | 180.65 | 180.65 | 1,739 |
| 2026-09-04 | 191.97 | 191.97 | 180.67 | 182.11 | 182.11 | 886 |
| 2026-09-03 | 190.00 | 190.00 | 183.80 | 189.47 | 189.47 | 1,143 |
| 2026-09-02 | 182.52 | 188.01 | 178.00 | 186.83 | 186.83 | 4,497 |
| 2026-09-01 | 186.31 | 186.31 | 177.50 | 182.26 | 182.26 | 757 |
| 2026-08-31 | 181.21 | 185.00 | 178.00 | 181.25 | 181.25 | 22,008 |
| 2026-08-28 | 176.05 | 181.37 | 176.05 | 180.74 | 180.74 | 115,059 |
| 2026-08-27 | 181.05 | 181.05 | 176.58 | 177.90 | 177.90 | 1,366 |
| 2026-08-26 | 186.31 | 186.31 | 180.14 | 180.28 | 179.26 | 428 |
| 2026-08-25 | 182.90 | 188.00 | 180.07 | 181.36 | 180.34 | 55,821 |
| 2026-08-24 | 180.76 | 186.51 | 180.76 | 183.24 | 182.20 | 55,706 |
| 2026-08-21 | 178.00 | 185.72 | 178.00 | 182.55 | 181.52 | 727 |
| 2026-08-20 | 182.35 | 184.99 | 179.97 | 179.97 | 178.95 | 6,164 |
| 2026-08-19 | 180.00 | 187.37 | 180.00 | 184.56 | 183.52 | 712 |
| 2026-08-18 | 181.34 | 184.63 | 179.43 | 184.50 | 183.46 | 36,050 |
| 2026-08-17 | 182.01 | 186.00 | 179.24 | 179.35 | 178.34 | 1,207 |
| 2026-08-14 | 183.67 | 186.00 | 180.34 | 181.48 | 180.45 | 7,779 |
| 2026-08-13 | 180.50 | 181.78 | 175.93 | 181.68 | 180.65 | 35,763 |
| 2026-08-12 | 182.57 | 182.57 | 175.83 | 176.22 | 175.22 | 767 |
| 2026-08-11 | 175.50 | 181.66 | 175.50 | 181.02 | 180.00 | 1,021 |
| 2026-08-10 | 177.39 | 179.01 | 173.05 | 176.23 | 175.24 | 2,866 |
| 2026-08-07 | 179.62 | 182.00 | 176.00 | 177.18 | 176.18 | 3,194 |
| 2026-08-06 | 173.50 | 180.39 | 173.50 | 179.99 | 178.97 | 3,996 |
| 2026-08-05 | 174.91 | 178.87 | 171.22 | 172.61 | 171.63 | 552,668 |
| 2026-08-04 | 179.42 | 181.15 | 170.56 | 176.49 | 175.49 | 13,646 |
| 2026-08-03 | 172.49 | 177.74 | 170.56 | 176.59 | 175.59 | 1,478 |
| 2026-07-31 | 173.67 | 173.72 | 169.79 | 170.69 | 169.72 | 2,171 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.0200 USD |
| 2026-05-28 | 1.0200 USD |
| 2026-02-26 | 1.0200 USD |
| 2025-11-25 | 1.0200 USD |
| 2025-08-28 | 0.8800 USD |
| 2025-05-29 | 0.8800 USD |
| 2025-02-27 | 0.8800 USD |
| 2024-11-26 | 0.8800 USD |
| 2024-08-29 | 0.6500 USD |
| 2024-05-31 | 0.6500 USD |
| 2024-02-29 | 0.6500 USD |
| 2023-11-30 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.