T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	195.27	198.50	194.00	196.01	193.87	5,388
2026-04-30	196.00	200.00	191.01	195.27	193.14	1,275
2026-04-29	189.22	200.55	188.99	199.67	197.49	5,901
2026-04-28	185.20	187.36	182.00	185.15	183.13	1,915
2026-04-27	189.71	192.94	185.39	185.49	183.47	3,420
2026-04-24	194.07	198.00	187.90	188.85	186.79	1,286
2026-04-23	189.07	194.63	182.34	194.19	192.07	2,466
2026-04-22	196.99	199.60	184.87	188.09	186.03	5,959
2026-04-21	198.09	206.26	194.83	201.66	199.45	2,640
2026-04-20	197.27	199.99	194.60	198.49	196.32	1,515
2026-04-17	197.12	199.67	194.10	197.71	195.55	3,460
2026-04-16	190.30	196.86	188.13	196.58	194.43	1,472
2026-04-15	190.05	193.26	188.99	191.42	189.33	1,255
2026-04-14	193.00	193.00	187.31	189.56	187.49	7,818
2026-04-13	195.50	198.49	191.00	192.26	190.16	1,219
2026-04-10	197.76	201.67	194.71	195.32	193.19	2,206
2026-04-09	199.82	199.98	195.00	197.34	195.19	386
2026-04-08	203.00	203.50	196.70	196.91	194.76	1,684
2026-04-07	198.61	201.77	197.16	201.01	198.82	886
2026-04-02	204.25	207.33	198.89	201.67	199.47	9,078
2026-04-01	210.00	214.62	201.32	204.63	202.40	4,845
2026-03-31	213.15	218.24	209.24	209.24	206.96	7,100
2026-03-30	211.15	216.33	202.95	215.53	213.18	1,097
2026-03-27	211.50	215.66	206.38	212.36	210.04	928
2026-03-26	211.80	213.11	202.96	212.02	209.71	1,025
2026-03-25	212.50	213.05	206.00	211.25	208.94	657
2026-03-24	208.00	215.25	207.10	212.25	209.93	465
2026-03-23	208.00	213.27	202.25	208.91	206.63	1,760
2026-03-20	207.84	212.33	200.00	208.22	205.95	422
2026-03-19	208.35	210.00	203.04	206.36	204.11	742
2026-03-18	213.40	216.00	205.86	207.51	205.24	2,607
2026-03-17	214.76	218.07	209.38	214.85	212.50	382
2026-03-16	216.71	219.50	209.00	214.34	212.00	786
2026-03-13	211.50	217.44	211.50	217.43	215.06	174
2026-03-12	214.10	217.18	210.00	214.41	212.07	774
2026-03-11	219.00	220.41	212.31	215.02	212.67	1,228
2026-03-10	215.08	220.79	215.08	218.48	216.09	4,664
2026-03-09	218.57	223.00	215.62	218.98	216.59	878
2026-03-06	220.83	221.55	214.04	221.23	218.81	534
2026-03-05	218.15	221.54	214.87	220.57	218.16	965
2026-03-04	218.86	222.05	214.92	220.94	218.53	1,251
2026-03-03	216.00	217.48	212.03	217.13	214.76	2,253
2026-03-02	218.76	219.32	213.00	215.62	213.27	504
2026-02-27	213.00	217.09	210.87	215.83	213.47	405
2026-02-26	218.75	221.24	212.21	213.85	211.52	840
2026-02-25	221.99	225.00	218.15	218.15	214.76	1,831
2026-02-24	219.75	224.68	215.12	221.89	218.45	1,005
2026-02-23	216.13	220.94	214.96	219.53	216.12	789
2026-02-20	215.00	216.59	212.00	214.07	210.74	5,977
2026-02-19	212.75	218.30	212.75	214.78	211.44	2,272
2026-02-18	219.00	221.68	213.35	213.35	210.03	2,132
2026-02-17	219.50	224.28	217.05	221.01	217.57	1,339
2026-02-13	214.73	219.36	210.00	218.19	214.80	9,364
2026-02-12	210.20	220.76	209.00	218.80	215.40	5,039
2026-02-11	200.05	205.60	186.00	202.07	198.92	5,358
2026-02-10	197.80	200.00	193.80	199.18	196.08	736
2026-02-09	196.42	198.12	195.32	197.24	194.17	1,509
2026-02-06	202.09	203.00	197.00	197.94	194.86	5,096
2026-02-05	202.00	204.77	199.99	200.86	197.74	2,540
2026-02-04	198.03	204.10	197.89	202.09	198.95	9,285

← NewerPage 3 of 21 · 1,236 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.