T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	149.37	149.55	148.95	149.38	142.07	2,242
2023-11-21	149.43	149.43	148.20	148.65	141.38	887
2023-11-20	147.85	148.40	147.31	148.27	141.02	4,494
2023-11-17	147.96	148.55	147.15	147.78	140.55	502
2023-11-16	148.87	149.25	147.24	147.33	140.12	834
2023-11-15	147.01	147.28	145.77	146.81	139.63	4,955
2023-11-14	148.02	148.40	146.55	146.95	139.76	2,179
2023-11-13	147.49	147.88	146.71	146.90	139.71	432
2023-11-10	147.35	147.78	145.99	147.14	139.94	398
2023-11-09	146.12	147.04	146.12	146.61	139.44	584,845
2023-11-08	147.15	147.26	146.36	146.36	139.20	711
2023-11-07	147.42	147.97	147.20	147.44	140.23	937
2023-11-06	147.49	148.64	147.35	147.35	140.14	78,266
2023-11-03	147.27	148.15	147.18	147.93	140.69	1,113
2023-11-02	145.43	146.40	143.94	145.83	138.70	1,512
2023-11-01	144.59	145.11	143.48	145.03	137.93	4,187
2023-10-31	141.97	144.10	141.59	144.10	137.05	1,420
2023-10-30	141.42	142.23	139.62	140.85	133.96	467
2023-10-27	142.82	143.33	139.39	139.71	132.87	534
2023-10-26	139.50	143.04	138.65	142.60	135.62	1,762
2023-10-25	142.99	143.11	138.19	141.09	134.19	1,174
2023-10-24	139.04	140.92	139.04	140.61	133.73	1,084
2023-10-23	137.21	139.00	136.82	138.36	131.59	1,208
2023-10-20	138.41	138.86	137.44	137.51	130.78	1,472
2023-10-19	139.38	140.24	138.07	139.12	132.31	2,670
2023-10-18	142.45	142.54	139.86	140.08	133.23	711
2023-10-17	143.33	144.01	141.69	142.57	135.59	1,326
2023-10-16	142.69	143.63	142.06	143.63	136.60	4,464
2023-10-13	141.53	142.31	140.87	141.45	134.53	1,785
2023-10-12	143.81	143.87	139.74	140.10	133.25	756
2023-10-11	142.24	143.53	141.82	142.94	135.95	388
2023-10-10	140.98	142.07	140.21	142.07	135.12	1,562
2023-10-09	139.24	140.65	138.59	140.65	133.77	1,737
2023-10-06	137.67	139.21	136.94	139.05	132.25	1,463
2023-10-05	138.03	138.26	137.04	138.01	131.26	2,097
2023-10-04	136.43	137.79	135.90	137.40	130.67	1,471
2023-10-03	138.64	138.64	136.33	136.35	129.68	488
2023-10-02	139.86	140.48	138.57	138.89	132.09	641
2023-09-29	139.78	140.75	139.78	139.99	133.14	373
2023-09-28	140.46	140.46	139.25	139.50	132.68	391
2023-09-27	140.42	140.61	139.09	139.38	132.56	7,829
2023-09-26	140.01	141.20	140.01	140.79	133.90	2,816
2023-09-25	139.35	139.52	138.18	139.41	132.59	352,003
2023-09-22	139.47	140.15	139.36	139.98	133.13	1,092
2023-09-21	141.93	142.91	140.66	140.66	133.78	379
2023-09-20	142.77	143.03	141.58	142.44	135.47	605
2023-09-19	141.03	142.10	140.20	142.10	135.15	1,309
2023-09-18	143.03	143.49	140.83	141.14	134.23	1,183
2023-09-15	143.84	144.72	141.92	141.96	135.01	10,460
2023-09-14	141.50	143.74	141.28	143.66	136.63	1,213
2023-09-13	140.21	141.98	139.94	141.74	134.80	392
2023-09-12	140.47	140.50	139.22	140.23	133.37	1,122
2023-09-11	138.47	141.08	138.47	140.57	133.69	2,173
2023-09-08	137.28	139.22	137.05	138.31	131.54	160,370
2023-09-07	135.89	139.74	135.89	137.86	131.11	4,306
2023-09-06	136.33	138.88	134.04	134.79	128.19	822
2023-09-05	137.17	138.54	136.59	136.72	130.03	1,936
2023-09-01	136.97	137.48	136.44	137.13	130.42	435
2023-08-31	137.70	137.70	136.55	136.55	129.87	428
2023-08-30	137.43	137.63	137.42	137.63	130.90	29

← NewerPage 13 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.