T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	134.66	135.73	134.35	135.02	128.41	52
2022-06-08	138.27	138.27	135.54	135.54	128.91	20
2022-06-07	136.81	138.39	136.53	137.34	130.62	24
2022-06-06	137.83	138.60	136.60	137.26	130.54	222
2022-06-01	133.79	133.79	132.01	133.61	127.07	379
2022-05-31	134.11	134.11	132.46	132.67	126.18	24,555
2022-05-27	133.42	134.15	133.19	133.73	127.19	447
2022-05-26	132.00	134.10	131.91	132.94	126.43	1,032
2022-05-24	129.23	129.72	127.29	128.73	122.43	1,269
2022-05-23	127.18	129.36	126.68	129.34	123.01	144
2022-05-20	125.36	127.33	125.36	126.98	120.77	2,334
2022-05-19	125.62	126.50	124.62	125.83	119.67	489
2022-05-18	127.50	128.61	127.05	127.09	120.87	924
2022-05-17	128.91	128.91	127.32	127.52	121.28	1,222
2022-05-16	126.33	128.27	126.14	127.43	121.20	270
2022-05-13	125.40	126.43	125.40	125.85	119.70	384
2022-05-12	121.80	124.00	121.80	123.07	117.05	2
2022-05-11	125.19	126.13	123.60	123.60	117.55	1
2022-05-10	123.94	124.94	121.96	123.56	117.51	16,559
2022-05-09	125.65	125.65	121.60	122.38	116.39	941
2022-05-06	127.51	128.50	125.65	127.81	121.56	176
2022-05-05	130.66	132.37	127.99	129.85	123.50	14,810
2022-05-04	126.12	128.43	125.95	128.43	122.15	8,502
2022-05-03	127.34	127.34	125.54	126.75	120.55	445
2022-04-29	130.66	130.66	125.40	125.40	119.26	546
2022-04-28	130.86	131.46	130.19	131.46	125.03	553
2022-04-27	124.96	131.90	124.96	131.83	125.38	28,357
2022-04-26	126.99	127.85	126.48	126.48	120.29	230
2022-04-25	128.60	128.77	126.82	127.54	121.30	506
2022-04-22	129.00	129.77	127.57	127.91	121.65	926
2022-04-21	133.78	134.34	132.88	133.16	126.64	568
2022-04-20	133.40	133.40	133.17	133.36	126.84	175
2022-04-19	129.65	132.60	129.46	132.29	125.82	769
2022-04-14	134.85	134.87	133.37	133.56	127.03	247
2022-04-13	132.22	134.25	121.48	133.96	127.41	33,896
2022-04-12	132.16	132.49	131.15	131.15	124.73	178
2022-04-11	133.31	134.02	131.57	131.57	125.13	2,267
2022-04-08	133.47	134.10	132.91	133.15	126.64	143
2022-04-07	132.91	134.69	132.37	133.79	127.24	2,121
2022-04-06	130.15	134.34	130.15	134.34	127.76	8,782
2022-04-05	130.98	133.25	130.96	132.51	126.03	717
2022-04-04	130.98	132.86	130.48	131.42	124.99	1,180
2022-04-01	128.66	130.13	128.66	129.46	123.13	222
2022-03-31	128.61	128.88	127.65	128.51	122.22	3,117
2022-03-30	128.99	128.99	127.99	128.42	122.14	212
2022-03-29	127.35	127.90	126.26	127.68	121.43	107
2022-03-28	124.54	125.83	124.54	124.94	118.83	21
2022-03-25	125.93	126.24	124.20	124.38	118.29	328
2022-03-24	125.28	126.09	123.87	125.08	118.96	1,334
2022-03-23	126.62	126.62	125.29	125.36	119.23	481
2022-03-22	126.01	126.70	126.01	126.53	120.34	210
2022-03-21	125.67	126.68	125.35	126.68	120.48	517,434
2022-03-18	128.32	128.85	126.71	128.42	122.14	9,409
2022-03-17	128.74	129.53	128.55	129.11	122.79	281
2022-03-16	125.98	127.58	125.98	127.37	121.14	196
2022-03-15	123.85	127.33	123.85	126.23	120.05	2,171
2022-03-14	124.46	126.19	124.43	124.43	118.34	7,706
2022-03-11	125.82	126.04	125.48	125.79	119.63	674
2022-03-10	120.66	121.80	120.66	121.73	115.77	85
2022-03-09	120.77	122.37	120.77	122.14	116.16	8,392

← NewerPage 19 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.