T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	151.49	152.09	150.77	150.77	143.39	1,345
2022-12-02	149.93	151.65	149.93	151.65	144.23	618
2022-12-01	152.19	153.07	151.49	151.67	144.25	30,562
2022-11-30	149.00	149.60	148.20	148.92	141.63	437
2022-11-29	149.50	149.50	148.04	148.89	141.61	2,729
2022-11-28	151.01	152.13	149.57	149.57	142.26	3,303
2022-11-25	150.93	151.48	150.50	151.48	144.07	8,385
2022-11-23	151.26	151.90	150.35	150.35	142.99	11
2022-11-22	150.09	151.18	149.87	149.88	142.55	13,196
2022-11-21	149.41	150.94	149.41	150.77	143.39	103
2022-11-18	148.91	150.10	148.85	149.04	141.75	56,267
2022-11-17	143.28	148.49	143.26	148.32	141.06	2,448
2022-11-16	146.68	146.87	145.55	145.83	138.69	90
2022-11-15	147.86	148.96	143.36	143.89	136.85	2,432
2022-11-14	146.03	147.30	145.72	147.30	140.09	711
2022-11-11	150.00	150.05	145.33	145.78	138.65	670
2022-11-10	151.89	151.89	148.52	149.92	142.58	3,365
2022-11-09	149.28	150.12	148.61	150.12	142.78	231
2022-11-08	150.14	150.61	149.09	149.09	141.80	500
2022-11-07	149.94	150.31	148.98	149.34	142.03	1,141
2022-11-04	148.35	148.35	146.67	147.13	139.93	1,805
2022-11-03	150.02	150.02	148.74	149.01	141.72	12,090
2022-11-02	152.65	153.85	150.60	152.68	145.21	397,485
2022-11-01	152.61	153.89	151.67	151.68	144.26	969
2022-10-31	149.68	151.29	148.17	150.91	143.53	3,493
2022-10-28	148.09	151.80	147.74	150.73	143.36	8,525
2022-10-27	140.20	142.26	140.20	140.93	134.03	560
2022-10-26	142.00	142.10	140.99	141.15	134.24	42
2022-10-25	139.93	141.71	139.32	140.69	133.81	268,066
2022-10-24	138.02	139.42	137.87	139.17	132.36	668
2022-10-21	136.02	136.02	134.98	135.68	129.04	62,690
2022-10-20	135.94	136.80	135.34	135.34	128.72	501
2022-10-19	136.03	136.21	135.50	136.08	129.42	460
2022-10-18	136.09	136.50	133.84	134.66	128.07	129,655
2022-10-17	133.23	134.80	133.23	134.32	127.75	1,383
2022-10-14	135.37	135.37	132.03	132.27	125.80	16,269
2022-10-13	130.14	133.79	130.00	133.46	126.93	1,458
2022-10-12	135.83	137.15	133.50	134.40	127.82	22,102
2022-10-11	137.97	138.17	136.99	137.78	131.04	315
2022-10-10	137.59	138.64	137.59	137.90	131.15	55
2022-10-07	138.92	139.42	137.77	137.77	131.03	15,647
2022-10-06	140.40	141.76	139.92	139.92	133.07	4
2022-10-05	140.30	141.00	140.30	141.00	134.10	7
2022-10-04	138.90	142.51	138.90	141.87	134.93	283,780
2022-10-03	136.47	139.27	136.47	139.27	132.45	89
2022-09-30	135.18	135.74	134.44	134.97	128.37	258
2022-09-29	134.85	134.85	132.97	133.73	127.19	329
2022-09-28	133.90	136.26	133.65	136.26	129.59	572
2022-09-27	132.32	133.79	132.25	132.25	125.77	51,463
2022-09-26	131.71	132.98	131.56	131.98	125.52	30
2022-09-23	133.23	133.50	131.37	131.37	124.95	537
2022-09-22	136.77	136.77	134.45	134.45	127.87	23,470
2022-09-21	139.64	140.73	137.93	138.39	131.62	14,442
2022-09-20	140.71	140.75	139.62	140.12	133.26	242,916
2022-09-16	138.27	139.33	138.03	139.28	132.47	524
2022-09-15	142.12	142.12	141.07	141.15	134.24	121
2022-09-14	139.57	141.24	139.57	141.21	134.30	1,581
2022-09-13	143.01	143.01	140.79	140.97	134.07	30,121
2022-09-12	146.66	146.66	143.87	144.77	137.69	1,458
2022-09-09	143.11	147.17	143.11	144.96	137.87	2,230

← NewerPage 17 of 21 · 1,237 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.