T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	145.58	147.14	145.04	145.60	138.48	805
2022-09-07	142.80	144.75	142.80	144.75	137.66	1,791
2022-09-06	142.52	143.24	141.11	142.13	135.18	562
2022-09-02	144.38	145.44	142.04	142.04	135.09	935
2022-09-01	143.87	144.79	142.50	142.50	135.53	825
2022-08-31	146.99	146.99	143.99	144.66	137.58	840
2022-08-30	144.59	144.59	143.35	143.86	136.82	133
2022-08-26	147.09	148.04	143.93	143.95	136.91	179
2022-08-25	145.59	146.20	144.07	146.20	139.05	1,062
2022-08-24	143.43	145.71	143.03	144.97	137.88	2,836
2022-08-23	144.58	145.17	143.81	143.81	136.77	7,395
2022-08-22	145.19	145.58	145.07	145.11	138.01	533
2022-08-19	146.06	146.89	145.76	145.76	138.63	1,194
2022-08-18	145.00	145.76	144.82	145.63	138.50	870
2022-08-17	145.56	146.35	145.45	146.35	139.19	2,687
2022-08-16	145.66	146.76	144.94	146.76	139.57	10,883
2022-08-15	145.93	146.52	145.93	146.38	139.22	1,202
2022-08-12	144.53	145.00	144.53	144.98	137.88	53
2022-08-11	145.77	145.77	144.36	145.06	137.96	145
2022-08-10	146.92	146.92	144.43	144.53	137.45	98
2022-08-09	145.45	145.45	143.83	145.39	138.28	2,497
2022-08-08	145.34	146.04	144.11	144.11	137.06	38
2022-08-05	142.06	143.55	142.06	143.55	136.53	20
2022-08-04	144.31	144.58	143.48	144.24	137.18	39
2022-08-03	142.56	144.11	142.56	144.11	137.06	30
2022-08-02	142.89	144.15	142.19	142.19	135.23	257
2022-08-01	142.70	143.94	142.27	143.30	136.29	977
2022-07-29	141.31	143.23	139.73	143.23	136.22	203
2022-07-28	141.46	141.46	140.14	140.51	133.64	296
2022-07-27	137.79	140.20	137.75	139.84	132.99	2,453
2022-07-26	131.98	134.33	131.98	134.33	127.75	310
2022-07-25	133.05	134.52	133.05	133.95	127.40	166
2022-07-22	131.68	134.07	131.68	131.98	125.52	33,295
2022-07-21	137.45	137.45	130.93	132.03	125.57	197,601
2022-07-20	137.52	138.45	137.50	138.35	131.58	231,547
2022-07-19	136.11	136.89	135.63	136.89	130.19	49
2022-07-18	138.03	138.59	135.40	135.40	128.77	662
2022-07-15	136.40	137.40	135.46	137.40	130.68	1,764
2022-07-14	133.81	135.05	133.36	133.67	127.13	19,104
2022-07-13	132.95	136.13	132.95	136.13	129.47	1,005
2022-07-12	134.91	135.72	134.14	135.58	128.95	18,160
2022-07-11	135.50	135.50	134.40	134.40	127.82	45
2022-07-08	136.26	136.26	134.86	135.56	128.93	152
2022-07-07	136.99	137.55	136.52	136.65	129.96	10,104
2022-07-06	137.73	138.34	136.31	137.31	130.59	12,383
2022-07-05	136.02	136.66	134.18	135.39	128.77	14,166
2022-07-01	134.45	136.62	133.73	135.26	128.64	130
2022-06-30	133.61	135.48	133.61	134.76	128.17	1,374
2022-06-29	133.03	134.61	132.83	134.61	128.02	228,012
2022-06-28	136.54	137.92	133.81	133.82	127.27	235,237
2022-06-27	135.57	136.90	135.22	136.90	130.20	469
2022-06-24	136.08	136.11	135.16	135.85	129.20	419
2022-06-23	134.80	135.38	134.64	134.64	128.05	45
2022-06-22	129.03	134.61	129.03	134.61	128.02	1,597
2022-06-21	129.58	131.67	129.46	131.64	125.20	578
2022-06-17	125.00	128.64	125.00	126.93	120.72	22
2022-06-16	124.64	124.90	122.00	124.77	118.67	852
2022-06-14	124.83	126.90	124.83	125.88	119.72	754
2022-06-13	128.83	128.83	126.51	126.51	120.32	1,254
2022-06-10	130.71	131.29	129.78	131.02	124.61	33

← NewerPage 18 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.