T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	177.00	184.00	173.83	174.89	173.90	701
2026-07-29	185.52	188.00	180.02	180.86	179.84	551
2026-07-28	178.54	186.09	171.26	184.51	183.47	1,092
2026-07-27	179.41	184.39	177.01	179.94	178.92	1,332
2026-07-24	172.09	180.14	171.11	180.14	179.12	4,368
2026-07-23	191.00	192.00	172.50	175.88	174.88	8,041
2026-07-22	190.72	196.00	185.00	191.43	190.35	1,161
2026-07-21	199.18	201.00	187.76	192.05	190.96	23,436
2026-07-20	196.00	196.00	188.00	194.53	193.43	1,287
2026-07-17	197.00	199.00	186.00	191.44	190.36	2,397
2026-07-16	189.00	193.88	185.99	193.76	192.66	2,049
2026-07-15	189.75	190.20	181.65	187.12	186.06	1,504
2026-07-14	188.00	190.19	183.20	187.74	186.68	337
2026-07-13	187.86	192.00	181.00	189.28	188.21	1,521
2026-07-10	185.00	186.00	180.09	185.98	184.93	3,638
2026-07-09	181.25	182.50	175.74	180.13	179.11	525
2026-07-08	178.50	190.10	178.50	182.69	181.66	5,874
2026-07-07	184.46	189.89	176.00	187.83	186.77	4,107
2026-07-06	177.52	182.50	175.00	181.67	180.64	10,405
2026-07-02	171.00	178.00	171.00	174.28	173.29	591
2026-07-01	169.21	173.51	165.88	173.09	172.11	1,379
2026-06-30	171.00	176.40	165.79	168.27	167.32	6,242
2026-06-29	180.13	190.05	169.14	174.77	173.78	16,207
2026-06-26	186.46	186.46	180.54	183.23	182.19	2,873
2026-06-25	179.69	183.30	174.84	182.32	181.29	1,506
2026-06-24	184.36	188.00	179.49	182.79	181.76	9,334
2026-06-23	182.00	183.73	177.67	183.32	182.28	1,172
2026-06-22	181.31	185.00	176.00	181.47	180.44	1,287
2026-06-18	179.79	185.00	179.75	181.41	180.38	1,818
2026-06-17	184.25	189.36	179.52	180.07	179.06	4,490
2026-06-16	189.15	191.50	184.50	184.95	183.90	2,666
2026-06-15	188.17	191.50	184.66	189.01	187.94	7,466
2026-06-12	184.00	189.38	184.00	189.12	188.05	933
2026-06-11	187.00	188.73	183.50	188.20	187.14	610
2026-06-10	179.99	185.43	175.80	184.72	183.67	1,964
2026-06-09	178.73	182.73	177.03	179.99	178.97	8,227
2026-06-08	178.00	183.15	175.00	178.25	177.24	1,774
2026-06-05	178.00	181.18	177.02	178.74	177.72	1,486
2026-06-04	187.02	190.25	174.05	174.32	173.34	15,521
2026-06-03	188.00	190.68	180.75	181.36	180.33	6,748
2026-06-02	187.34	189.20	184.96	188.24	187.18	2,173
2026-06-01	186.20	193.00	184.14	186.49	185.43	3,861
2026-05-29	188.61	192.00	185.82	187.41	186.35	2,581
2026-05-28	191.55	194.00	188.88	189.18	188.11	1,157
2026-05-27	190.64	196.00	188.00	192.80	190.69	520
2026-05-26	191.54	196.00	187.50	192.64	190.54	3,250
2026-05-22	190.68	198.00	189.50	191.37	189.28	720
2026-05-21	190.07	195.00	188.00	190.21	188.13	483
2026-05-20	193.42	195.75	189.01	190.25	188.17	1,168
2026-05-19	190.00	195.02	189.00	192.62	190.52	1,396
2026-05-18	186.64	190.75	184.10	190.26	188.18	1,829
2026-05-15	189.40	192.40	185.66	185.80	183.77	1,404
2026-05-14	190.29	195.50	187.57	188.07	186.02	1,191
2026-05-13	193.31	196.72	190.77	191.46	189.37	558
2026-05-12	191.00	196.05	188.00	193.64	191.53	2,101
2026-05-11	194.00	196.75	190.50	191.08	188.99	1,666
2026-05-08	196.16	201.21	193.32	193.47	191.36	1,342
2026-05-07	194.00	196.00	191.00	195.31	193.18	9,799
2026-05-06	193.51	200.00	190.00	193.20	191.09	833
2026-05-05	196.50	200.00	192.80	194.69	192.56	531

← NewerPage 2 of 5 · 248 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.