T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	195.08	196.21	193.64	196.15	188.84	26,558
2024-08-15	195.47	196.47	192.88	194.05	186.81	2,568
2024-08-14	194.98	197.01	194.61	196.17	188.85	2,229
2024-08-13	195.29	195.97	193.93	194.32	187.07	3,670
2024-08-12	194.50	195.20	193.31	194.66	187.40	1,314
2024-08-09	193.79	194.22	192.23	194.03	186.79	4,257
2024-08-08	189.99	193.67	189.99	192.96	185.76	6,721
2024-08-07	189.87	193.84	189.72	192.71	185.52	2,848
2024-08-06	186.93	192.59	186.93	191.59	184.44	11,365
2024-08-05	181.48	192.85	181.48	187.42	180.43	5,387
2024-08-02	189.29	193.70	187.07	189.93	182.85	94,187
2024-08-01	182.00	185.35	181.65	185.35	178.44	3,822
2024-07-31	175.84	182.28	175.84	181.05	174.30	25,435
2024-07-30	177.60	177.88	173.77	173.77	167.29	1,606
2024-07-29	175.71	176.86	175.11	176.02	169.46	8,931
2024-07-26	175.51	176.33	173.91	175.76	169.21	1,011
2024-07-25	178.25	180.24	175.71	175.77	169.22	54,379
2024-07-24	177.39	177.39	174.40	176.56	169.98	3,971
2024-07-23	177.77	177.77	175.77	176.55	169.96	279,881
2024-07-22	181.42	181.42	178.69	179.36	172.67	80,905
2024-07-19	182.29	183.02	182.01	182.43	175.63	2,132
2024-07-18	184.55	184.55	181.77	182.59	175.78	1,196
2024-07-17	184.06	185.26	182.34	183.02	176.20	2,474
2024-07-16	181.92	183.67	181.38	183.27	176.44	9,041
2024-07-15	178.77	182.23	178.62	181.66	174.89	3,109
2024-07-12	179.44	180.59	178.58	180.21	173.49	1,887
2024-07-11	179.26	180.64	179.02	179.64	172.94	4,255
2024-07-10	178.84	181.00	178.62	180.54	173.81	5,455
2024-07-09	179.68	180.20	178.54	179.33	172.64	4,240
2024-07-08	179.11	179.65	178.27	178.78	172.11	1,057
2024-07-05	178.98	179.26	178.01	179.12	172.44	999
2024-07-03	179.15	179.59	178.03	178.61	171.95	4,012
2024-07-02	178.04	179.34	177.87	179.16	172.48	1,481
2024-07-01	177.55	178.63	176.77	177.95	171.31	1,409
2024-06-28	177.68	178.82	177.02	177.02	170.42	60,386
2024-06-27	176.01	177.15	175.68	177.12	170.51	1,667
2024-06-26	177.63	177.63	173.79	174.08	167.59	78,041
2024-06-25	177.95	178.78	177.32	178.26	171.61	175,341
2024-06-24	177.51	178.74	176.54	177.87	171.24	751
2024-06-21	175.10	176.42	174.35	176.42	169.85	3,229
2024-06-20	177.01	179.02	176.42	177.40	170.78	28,552
2024-06-18	177.37	177.94	175.75	176.82	170.22	8,194
2024-06-17	175.46	178.22	174.88	178.22	171.57	4,236
2024-06-14	175.27	175.94	174.91	174.91	168.39	2,106
2024-06-13	174.19	174.83	173.25	174.71	168.20	4,012
2024-06-12	177.47	177.47	171.20	172.55	166.12	31,763
2024-06-11	180.54	180.81	179.22	179.60	172.90	2,684
2024-06-10	180.00	182.20	179.25	180.94	174.19	232,373
2024-06-07	179.64	180.65	179.37	179.48	172.79	28,261
2024-06-06	180.43	182.63	179.41	179.64	172.94	5,394
2024-06-05	178.82	181.17	177.91	179.80	173.10	601,086
2024-06-04	173.08	177.24	173.08	177.18	170.57	32,145
2024-06-03	174.66	178.44	171.26	171.30	164.91	8,048
2024-05-31	170.04	172.11	170.03	172.11	165.69	4,466
2024-05-30	169.10	170.84	168.54	170.77	163.77	2,162
2024-05-29	167.58	168.99	167.20	168.30	161.41	16,927
2024-05-28	165.44	168.59	165.44	166.69	159.86	4,529
2024-05-24	165.18	166.15	164.75	166.15	159.35	1,141
2024-05-23	164.56	165.57	164.15	164.72	157.97	990
2024-05-22	163.35	165.85	163.35	165.20	158.43	1,851

← NewerPage 10 of 21 · 1,236 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.