T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	141.90	144.02	141.80	143.99	136.95	8,101
2023-03-03	142.49	142.49	141.21	141.21	134.30	249,343
2023-03-02	141.12	141.34	140.68	141.24	134.33	150
2023-03-01	141.61	142.33	140.10	141.36	134.44	1,288
2023-02-28	144.13	144.28	143.13	143.26	136.25	462,282
2023-02-27	144.54	145.80	144.54	144.73	137.65	1,598
2023-02-24	143.23	144.34	142.59	144.01	136.96	240
2023-02-23	145.81	145.91	143.03	143.56	136.54	25,785
2023-02-22	147.70	148.30	146.78	147.48	140.26	26,811
2023-02-21	148.52	148.52	145.68	146.99	139.79	2,158
2023-02-17	147.08	148.71	147.08	148.59	141.32	534
2023-02-16	145.65	147.85	145.40	147.85	140.61	1,731
2023-02-15	147.35	147.78	147.33	147.47	140.26	1,733
2023-02-14	146.58	147.00	145.29	146.97	139.78	797,236
2023-02-13	143.70	146.01	143.70	146.01	138.87	612,000
2023-02-10	143.34	143.79	143.34	143.79	136.76	69
2023-02-09	143.81	144.52	143.53	143.53	136.51	101,459
2023-02-08	143.05	143.43	143.05	143.28	136.27	6,923
2023-02-07	140.87	142.78	140.49	141.00	134.10	461
2023-02-06	141.46	143.26	141.46	142.67	135.69	1,972
2023-02-03	146.06	146.06	144.85	144.85	137.76	718
2023-02-02	148.65	148.65	146.49	147.19	139.99	1,142
2023-02-01	149.49	150.67	148.53	149.85	142.52	1,192
2023-01-31	147.75	149.39	147.75	149.39	142.08	512
2023-01-30	145.40	147.21	145.40	146.89	139.70	1,238
2023-01-27	147.95	148.01	146.48	146.48	139.31	39
2023-01-26	148.07	148.07	148.00	148.00	140.76	113
2023-01-25	146.51	147.95	146.51	147.95	140.71	967
2023-01-24	144.19	145.92	143.32	145.92	138.78	160
2023-01-23	145.76	145.76	144.00	145.47	138.35	25,239
2023-01-20	142.41	145.03	142.41	145.03	137.93	488
2023-01-19	145.18	145.23	144.97	145.23	138.12	269
2023-01-18	146.13	147.18	146.13	146.70	139.52	877
2023-01-17	149.15	149.15	147.02	147.59	140.37	32,961
2023-01-13	149.91	150.43	148.83	148.83	141.55	257,738
2023-01-12	147.83	149.65	146.93	149.65	142.33	687
2023-01-11	148.65	149.42	148.53	149.32	142.01	412
2023-01-10	149.32	149.32	149.32	149.32	142.01	3
2023-01-09	148.03	149.93	148.03	148.22	140.96	1,419
2023-01-06	145.80	149.09	145.80	149.09	141.79	679
2023-01-05	141.45	144.94	141.45	143.60	136.57	569
2023-01-04	140.65	140.83	138.75	138.75	131.96	180
2023-01-03	138.89	139.81	136.48	137.46	130.73	29,333
2022-12-30	139.22	139.48	138.86	138.86	132.07	61
2022-12-29	139.37	139.93	139.37	139.93	133.08	237
2022-12-28	141.18	141.18	139.29	139.38	132.56	1,862
2022-12-23	139.66	140.51	139.04	140.12	133.26	365
2022-12-22	139.00	139.01	137.76	137.76	131.02	187
2022-12-21	140.41	141.04	140.09	140.74	133.85	49
2022-12-20	141.24	141.78	140.54	140.84	133.94	246
2022-12-19	142.67	144.09	142.67	143.14	136.13	1,801
2022-12-16	138.60	141.53	138.26	141.00	134.10	616
2022-12-15	142.23	142.23	140.12	140.64	133.76	12,009
2022-12-14	141.47	143.76	141.47	142.49	135.52	1,058
2022-12-13	144.85	144.85	140.68	141.17	134.26	14,067
2022-12-12	142.30	142.91	141.26	141.26	134.35	17,022
2022-12-09	143.64	143.64	141.71	141.71	134.77	27,356
2022-12-08	147.38	147.39	144.58	144.58	137.50	1,738
2022-12-07	149.99	149.99	148.72	149.32	142.01	80
2022-12-06	150.54	150.54	148.76	148.88	141.60	863

← NewerPage 16 of 21 · 1,229 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.