T-Mobile US Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 113.74 | 116.03 | 113.01 | 115.94 | 110.27 | 243 |
| 2021-12-03 | 110.52 | 111.38 | 109.19 | 111.31 | 105.86 | 103 |
| 2021-12-02 | 106.78 | 110.85 | 106.78 | 110.76 | 105.34 | 3,084 |
| 2021-12-01 | 110.35 | 111.27 | 107.90 | 107.96 | 102.68 | 161 |
| 2021-11-30 | 112.94 | 113.15 | 108.12 | 108.12 | 102.83 | 1,101 |
| 2021-11-29 | 114.30 | 114.30 | 110.47 | 112.80 | 107.28 | 452 |
| 2021-11-26 | 116.24 | 116.24 | 113.22 | 113.59 | 108.03 | 592 |
| 2021-11-24 | 115.47 | 115.47 | 113.81 | 113.81 | 108.24 | 248 |
| 2021-11-23 | 113.49 | 115.33 | 112.95 | 115.33 | 109.69 | 592 |
| 2021-11-22 | 116.10 | 116.11 | 113.75 | 113.98 | 108.40 | 2,416 |
| 2021-11-19 | 117.02 | 117.02 | 114.51 | 115.90 | 110.23 | 1,373 |
| 2021-11-18 | 116.90 | 117.19 | 115.37 | 116.40 | 110.70 | 1,328 |
| 2021-11-17 | 118.36 | 118.36 | 116.41 | 116.45 | 110.75 | 26,007 |
| 2021-11-16 | 118.54 | 119.30 | 118.21 | 118.91 | 113.09 | 483 |
| 2021-11-15 | 118.32 | 118.32 | 116.01 | 117.42 | 111.68 | 1,400 |
| 2021-11-12 | 119.25 | 119.30 | 118.44 | 118.53 | 112.73 | 29 |
| 2021-11-11 | 119.35 | 119.80 | 118.94 | 119.39 | 113.55 | 252 |
| 2021-11-10 | 119.81 | 121.96 | 119.76 | 120.25 | 114.37 | 129 |
| 2021-11-09 | 120.86 | 121.49 | 119.33 | 120.29 | 114.40 | 115,557 |
| 2021-11-08 | 122.73 | 122.84 | 119.96 | 120.30 | 114.41 | 1,020 |
| 2021-11-05 | 123.00 | 124.32 | 121.86 | 122.46 | 116.47 | 408 |
| 2021-11-04 | 122.39 | 123.79 | 121.45 | 122.62 | 116.62 | 81,940 |
| 2021-11-03 | 119.99 | 124.56 | 115.80 | 122.02 | 116.05 | 13,742 |
| 2021-11-02 | 116.89 | 116.89 | 114.80 | 115.60 | 109.94 | 1,819 |
| 2021-11-01 | 115.22 | 116.25 | 114.89 | 115.69 | 110.03 | 1,068 |
| 2021-10-29 | 115.92 | 115.97 | 114.85 | 114.93 | 109.31 | 908 |
| 2021-10-28 | 117.45 | 117.78 | 116.23 | 116.27 | 110.58 | 2,013 |
| 2021-10-27 | 116.44 | 117.21 | 116.17 | 117.21 | 111.47 | 741 |
| 2021-10-26 | 116.70 | 117.65 | 116.55 | 116.83 | 111.11 | 1,354 |
| 2021-10-25 | 116.95 | 116.95 | 116.08 | 116.66 | 110.95 | 2,141 |
| 2021-10-22 | 117.51 | 117.51 | 116.18 | 116.54 | 110.84 | 1,313 |
| 2021-10-21 | 121.94 | 121.94 | 117.64 | 118.04 | 112.26 | 75,323 |
| 2021-10-20 | 118.56 | 122.40 | 118.56 | 122.40 | 116.41 | 47,871 |
| 2021-10-19 | 117.51 | 118.35 | 117.20 | 117.77 | 112.01 | 7,714 |
| 2021-10-18 | 117.63 | 118.02 | 116.40 | 117.09 | 111.36 | 1,969 |
| 2021-10-15 | 119.96 | 119.97 | 117.72 | 118.19 | 112.41 | 885 |
| 2021-10-14 | 118.13 | 119.67 | 117.67 | 119.67 | 113.81 | 456 |
← NewerPage 21 of 21 · 1,237 trading days
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.