T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	135.27	136.91	135.27	135.99	129.34	673
2023-08-25	132.76	133.82	131.66	133.06	126.55	686
2023-08-24	134.83	136.18	133.53	133.61	127.07	1,419
2023-08-23	135.16	136.76	135.16	136.17	129.51	225,548
2023-08-22	135.25	135.25	134.38	134.38	127.81	2,964
2023-08-21	136.14	136.14	135.06	135.84	129.19	43,617
2023-08-18	136.35	137.23	135.98	135.98	129.32	188
2023-08-17	138.87	139.00	136.19	136.19	129.53	646
2023-08-16	139.52	139.52	138.74	138.74	131.95	878
2023-08-15	138.54	139.50	138.54	138.66	131.88	57,787
2023-08-14	138.95	139.78	138.49	138.97	132.17	135
2023-08-11	137.73	138.38	137.08	138.04	131.29	81,770
2023-08-10	138.99	139.37	137.66	137.66	130.92	745
2023-08-09	136.27	138.15	136.14	137.75	131.01	525,025
2023-08-08	137.31	137.45	136.37	136.37	129.70	850
2023-08-07	135.21	137.00	135.14	136.84	130.14	9,686
2023-08-04	135.52	136.34	135.52	135.92	129.27	523
2023-08-03	135.78	135.78	134.79	135.64	129.00	204,767
2023-08-02	137.13	137.15	135.37	135.85	129.20	1,758
2023-08-01	137.79	138.23	135.98	137.24	130.53	93,420
2023-07-31	140.60	140.60	137.35	137.83	131.09	3,783
2023-07-28	139.88	141.85	138.56	141.85	134.91	489,198
2023-07-27	141.73	142.40	140.34	140.34	133.47	1,763
2023-07-26	141.24	141.60	140.47	141.09	134.19	983
2023-07-25	141.94	142.18	141.04	142.18	135.22	483,023
2023-07-24	140.65	142.32	140.57	142.30	135.33	281
2023-07-21	141.47	141.47	140.46	140.80	133.91	825
2023-07-20	138.35	141.14	138.35	140.84	133.95	927
2023-07-19	140.07	140.07	137.78	137.96	131.21	1,148
2023-07-18	137.62	140.18	137.62	138.07	131.32	955
2023-07-17	139.32	139.57	137.83	138.26	131.50	1,615
2023-07-14	138.69	140.04	138.69	140.01	133.16	1,449
2023-07-13	141.09	141.17	139.23	140.16	133.30	32,439
2023-07-12	140.94	141.19	139.76	140.50	133.63	1,059
2023-07-11	138.73	139.90	138.58	139.68	132.85	1,296
2023-07-10	139.28	140.30	139.03	139.92	133.07	1,174
2023-07-07	137.95	139.78	137.93	139.78	132.94	1,775
2023-07-06	138.79	139.55	138.64	139.45	132.63	1,673
2023-07-05	138.74	139.37	137.91	139.18	132.37	1,491
2023-07-03	138.61	139.79	138.37	139.33	132.51	3,466
2023-06-30	137.12	139.00	137.12	138.85	132.06	1,907
2023-06-29	135.95	137.24	135.95	136.79	130.10	2,169
2023-06-28	136.29	136.29	135.31	135.80	129.16	1,341
2023-06-27	134.85	136.49	134.85	136.48	129.80	1,711
2023-06-26	133.32	134.83	133.32	134.65	128.06	897
2023-06-23	133.70	134.44	132.98	132.98	126.48	4,081
2023-06-22	132.68	133.75	132.68	133.75	127.21	127,764
2023-06-21	131.12	133.63	131.12	133.38	126.85	4,280
2023-06-20	131.47	131.72	129.87	131.61	125.17	6,702
2023-06-19	131.44	131.44	131.44	131.44	125.01	542
2023-06-16	131.44	132.00	131.02	131.02	124.61	1,750
2023-06-15	129.30	133.22	129.30	132.73	126.23	5,151
2023-06-14	129.88	129.88	127.73	128.07	121.80	96,722
2023-06-13	130.70	130.70	129.41	129.98	123.62	5,261
2023-06-12	131.87	131.87	129.52	129.83	123.48	1,155
2023-06-09	130.21	131.31	130.21	131.31	124.88	3,163
2023-06-08	128.00	130.11	128.00	129.41	123.08	3,322
2023-06-07	128.94	128.94	126.20	127.09	120.87	4,245
2023-06-06	131.19	131.19	127.56	127.90	121.64	4,441
2023-06-05	131.59	132.93	131.01	132.04	125.58	4,464

← NewerPage 14 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.