T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	128.75	129.85	124.97	128.39	122.11	14,753
2023-06-01	137.36	138.82	137.27	138.56	131.78	1,679
2023-05-31	136.24	138.57	136.03	137.86	131.12	1,865
2023-05-30	134.33	135.47	133.78	135.33	128.71	3,461
2023-05-26	135.26	136.11	134.39	134.98	128.38	982
2023-05-25	136.43	137.12	135.03	136.54	129.86	2,252
2023-05-24	141.37	141.46	140.61	140.61	133.73	1,364
2023-05-23	140.87	141.69	140.75	141.10	134.20	2,264
2023-05-22	140.01	140.53	137.02	140.07	133.22	2,250
2023-05-19	138.63	139.86	138.62	138.62	131.83	690
2023-05-18	140.23	140.36	136.34	136.34	129.67	2,442
2023-05-17	144.44	144.44	140.90	141.31	134.39	1,693
2023-05-16	144.52	144.79	143.26	143.26	136.25	42,691
2023-05-15	143.90	144.30	143.55	144.30	137.24	216
2023-05-12	142.70	143.83	142.70	143.65	136.62	91,768
2023-05-11	141.72	143.12	141.72	143.00	136.00	663
2023-05-10	142.50	143.12	140.98	140.98	134.08	900
2023-05-09	143.81	143.81	142.46	142.50	135.53	1,586
2023-05-05	141.52	143.13	141.31	142.81	135.82	8,888
2023-05-04	140.13	141.69	140.13	141.56	134.63	1,495
2023-05-03	140.77	140.81	139.84	140.40	133.53	5,499
2023-05-02	142.39	142.39	140.42	140.90	134.00	3,996
2023-04-28	146.34	146.74	143.78	144.57	137.49	2,727
2023-04-27	148.65	150.32	148.65	150.07	142.73	1,766
2023-04-26	146.25	148.77	146.19	148.41	141.15	6,018
2023-04-25	146.27	148.87	146.27	148.00	140.76	1,577
2023-04-24	146.13	146.73	146.13	146.36	139.20	1,874
2023-04-21	145.02	146.41	144.90	146.41	139.25	3,492
2023-04-20	146.51	146.79	145.26	146.24	139.09	1,331
2023-04-19	150.24	150.24	149.02	149.02	141.73	4,211
2023-04-18	151.19	151.54	150.45	150.46	143.09	989
2023-04-17	149.94	150.37	149.84	149.85	142.52	3,006
2023-04-14	149.79	150.05	149.33	149.33	142.03	5,451
2023-04-13	149.67	150.19	149.16	150.19	142.84	1,593
2023-04-12	149.96	150.66	149.86	150.13	142.78	5,954
2023-04-11	150.00	150.13	149.75	150.01	142.67	1,929
2023-04-06	149.57	149.63	148.66	149.56	142.24	3,584
2023-04-05	147.20	149.09	147.20	149.09	141.80	5,427
2023-04-04	145.88	145.88	143.40	145.44	138.32	3,832
2023-04-03	144.85	146.66	144.75	146.16	139.01	680
2023-03-31	144.94	145.05	144.76	144.81	137.72	756
2023-03-30	144.75	145.07	144.42	144.48	137.41	319
2023-03-29	143.62	143.74	143.47	143.62	136.59	829
2023-03-28	143.41	143.90	143.32	143.35	136.33	180,315
2023-03-27	144.01	144.74	143.26	144.27	137.21	501
2023-03-24	141.05	142.19	140.83	142.19	135.23	359
2023-03-23	143.46	143.79	141.89	141.93	134.98	62,506
2023-03-22	144.67	145.57	143.97	145.57	138.44	262,610
2023-03-21	145.61	146.28	144.61	144.61	137.53	56,008
2023-03-20	142.45	145.81	142.45	145.52	138.40	75,895
2023-03-17	141.27	142.88	140.73	142.61	135.63	44,497
2023-03-16	144.42	144.42	141.33	141.71	134.78	24,386
2023-03-15	143.21	144.69	143.17	144.69	137.61	26,103
2023-03-14	141.86	142.88	141.86	142.88	135.89	668
2023-03-13	139.95	142.27	139.81	140.37	133.50	1,597
2023-03-10	141.23	141.92	139.01	139.01	132.21	1,952
2023-03-09	143.18	143.38	142.94	143.33	136.32	35,909
2023-03-08	142.87	143.96	142.87	143.87	136.83	494,580
2023-03-07	144.07	144.07	142.14	142.14	135.18	278
2023-03-06	141.90	144.02	141.80	143.99	136.95	8,101

← NewerPage 15 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.