T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	121.44	121.72	117.88	120.81	114.90	93
2022-03-07	121.94	123.37	121.94	122.84	116.83	735
2022-03-04	123.87	124.65	123.09	124.17	118.09	12
2022-03-03	126.55	127.50	125.88	125.94	119.78	147
2022-03-02	123.16	125.84	123.16	125.50	119.36	137
2022-03-01	121.93	122.94	121.93	122.94	116.93	74
2022-02-28	121.44	123.25	121.44	122.23	116.25	403
2022-02-25	124.34	125.45	123.66	125.44	119.30	363,033
2022-02-24	121.44	121.44	119.19	121.35	115.41	17,791
2022-02-23	122.03	122.03	120.17	121.90	115.94	3,547
2022-02-22	123.25	124.07	122.42	122.42	116.43	241
2022-02-18	124.92	125.15	122.99	123.41	117.37	51
2022-02-17	126.44	126.44	125.04	125.04	118.92	160
2022-02-16	127.11	127.50	125.58	126.79	120.59	833
2022-02-15	126.72	127.70	126.32	126.55	120.36	917
2022-02-14	125.99	125.99	124.02	125.33	119.20	3,471
2022-02-11	126.06	126.27	124.69	125.24	119.11	1,592
2022-02-10	125.45	127.64	125.03	125.44	119.30	1,482
2022-02-09	126.53	127.86	126.00	127.17	120.95	58
2022-02-08	122.48	125.67	122.30	125.67	119.52	36,672
2022-02-07	120.99	122.48	120.99	122.48	116.49	1,427
2022-02-04	118.77	120.84	118.28	120.65	114.75	5,082
2022-02-03	119.00	121.81	118.45	121.09	115.16	8,746
2022-02-02	109.77	110.39	108.28	109.93	104.55	154,250
2022-02-01	108.00	108.24	107.09	108.24	102.94	185
2022-01-31	108.59	108.59	107.03	107.88	102.60	67
2022-01-28	105.43	106.77	105.21	106.60	101.38	4
2022-01-27	104.28	107.11	103.92	105.56	100.40	964
2022-01-26	105.27	106.04	104.90	105.51	100.35	21
2022-01-25	105.82	106.51	104.68	106.51	101.30	1,813
2022-01-24	100.51	105.83	100.51	105.83	100.65	553
2022-01-21	103.83	104.93	102.50	102.71	97.685	547
2022-01-20	105.58	107.82	105.58	106.32	101.12	90
2022-01-19	106.85	107.32	105.44	105.72	100.55	1,447
2022-01-18	106.20	108.15	106.20	106.54	101.33	21,150
2022-01-14	110.98	110.98	107.21	107.47	102.21	927
2022-01-13	110.78	111.94	109.80	111.94	106.47	686
2022-01-12	111.03	111.95	110.24	110.79	105.37	2,904
2022-01-11	107.26	109.58	105.20	109.58	104.22	397
2022-01-10	109.74	109.74	104.17	105.54	100.38	42,197
2022-01-07	111.89	112.01	108.66	109.83	104.46	4,958
2022-01-06	115.36	116.55	115.02	115.87	110.20	73,479
2022-01-05	114.90	117.90	114.06	117.19	111.46	686
2022-01-04	114.68	114.68	112.09	112.09	106.61	1,125
2021-12-31	116.99	116.99	115.70	115.95	110.28	623
2021-12-30	118.10	118.72	116.97	117.00	111.28	1,287
2021-12-29	119.35	119.35	117.04	117.28	111.54	4,438
2021-12-23	120.75	120.95	120.16	120.16	114.28	44
2021-12-22	120.51	121.28	120.40	120.40	114.51	48
2021-12-21	119.65	121.32	119.10	121.12	115.19	54
2021-12-20	119.81	119.81	117.65	118.96	113.14	9,602
2021-12-17	119.92	121.61	118.88	120.98	115.06	341
2021-12-16	121.25	121.31	118.97	121.14	115.21	1,775
2021-12-15	117.07	117.38	116.59	116.71	111.00	604
2021-12-14	114.65	117.86	114.65	117.25	111.52	628
2021-12-13	114.49	115.14	114.03	115.14	109.51	159
2021-12-10	114.06	114.88	114.06	114.43	108.83	10,814
2021-12-09	114.67	114.67	112.93	113.35	107.80	15
2021-12-08	117.04	117.04	113.89	114.02	108.44	695
2021-12-07	115.92	117.11	114.79	116.34	110.65	436

← NewerPage 20 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.