T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	163.46	163.91	162.85	163.53	156.21	3,113
2024-02-21	162.81	163.89	162.79	163.82	156.49	1,149
2024-02-20	161.30	163.35	161.30	161.86	154.61	7,419
2024-02-16	161.57	161.57	159.65	160.95	153.74	677
2024-02-15	161.56	162.01	160.87	161.98	154.73	1,138
2024-02-14	161.72	161.96	161.14	161.26	154.04	3,600
2024-02-13	162.23	162.86	160.21	160.70	153.51	1,097
2024-02-12	162.37	162.37	161.20	161.75	154.51	2,600
2024-02-09	160.93	161.84	160.28	161.82	154.57	19,757
2024-02-08	161.78	161.78	159.31	160.63	153.44	967
2024-02-07	161.66	162.26	160.80	161.81	154.57	1,325
2024-02-06	162.37	162.37	160.83	160.87	153.67	1,464
2024-02-05	160.28	162.13	159.90	161.67	154.44	1,485
2024-02-02	163.18	163.21	161.43	162.02	154.77	3,157
2024-02-01	161.23	162.97	160.30	162.54	155.26	2,251
2024-01-31	162.50	162.88	161.14	161.39	154.17	3,038
2024-01-30	162.71	163.81	161.77	161.80	154.56	2,380
2024-01-29	160.72	162.95	159.54	162.91	155.62	1,940
2024-01-26	159.98	165.53	159.56	162.62	155.34	3,682
2024-01-25	163.00	163.44	162.07	162.37	155.10	1,934
2024-01-24	163.74	164.59	162.36	162.48	155.21	113,885
2024-01-23	164.47	165.53	164.17	164.54	157.17	1,886
2024-01-22	165.98	165.98	164.35	164.70	157.33	2,303
2024-01-19	164.39	165.94	164.38	165.60	158.19	987
2024-01-18	162.62	165.24	162.22	165.03	157.64	3,909
2024-01-17	163.35	164.98	162.79	164.30	156.94	2,805
2024-01-16	161.12	163.23	160.11	161.98	154.73	792
2024-01-12	162.17	163.56	162.17	162.83	155.54	286,334
2024-01-11	163.00	163.19	161.92	162.61	155.33	556
2024-01-10	163.20	163.62	161.91	163.03	155.73	14,440
2024-01-09	161.73	163.78	161.73	163.78	156.44	1,144
2024-01-08	163.93	163.93	162.49	163.33	156.02	357
2024-01-05	162.07	162.72	161.99	162.49	155.22	63,105
2024-01-04	162.93	163.39	162.38	162.77	155.49	1,077
2024-01-03	163.15	164.32	162.15	162.28	155.02	905
2024-01-02	160.00	162.89	160.00	162.27	155.01	2,835
2023-12-29	159.39	160.81	158.37	160.62	153.43	868
2023-12-28	158.17	159.18	158.17	159.01	151.89	695
2023-12-27	156.52	158.30	156.52	158.14	151.06	2,115
2023-12-22	155.33	156.18	154.07	155.52	148.56	553
2023-12-21	155.13	155.20	154.33	154.92	147.98	445
2023-12-20	155.95	156.73	155.24	155.44	148.48	813
2023-12-19	155.70	156.63	155.53	155.71	148.74	484
2023-12-18	155.53	157.34	155.16	156.69	149.68	414
2023-12-15	156.21	156.63	155.19	155.29	148.34	1,380
2023-12-14	158.46	158.52	156.29	156.93	149.90	1,163
2023-12-13	159.84	159.98	158.54	159.96	152.80	55,884
2023-12-12	159.81	161.06	159.04	160.18	153.01	515
2023-12-11	158.16	160.06	158.05	158.43	151.34	1,139
2023-12-08	154.90	156.97	154.16	156.87	149.85	602
2023-12-07	155.84	156.73	155.11	156.20	149.21	838
2023-12-06	154.97	155.56	153.71	155.49	148.53	2,593
2023-12-05	152.85	154.01	151.98	154.01	147.12	552
2023-12-04	151.60	153.41	151.40	152.71	145.87	269
2023-12-01	150.26	152.82	150.26	152.72	145.88	310,014
2023-11-30	148.35	149.35	148.17	149.32	142.64	434
2023-11-29	149.00	149.43	148.62	149.27	141.97	1,125
2023-11-28	148.36	148.89	147.98	148.26	141.01	244
2023-11-27	148.98	149.48	148.19	148.50	141.23	462
2023-11-24	148.48	149.31	148.44	149.31	142.00	545

← NewerPage 12 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.