T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	203.48	205.96	202.68	205.09	200.91	1,219
2025-11-03	210.07	210.86	204.02	204.70	200.53	1,505
2025-10-31	209.83	211.25	207.58	209.74	205.46	901
2025-10-30	215.00	216.02	210.41	211.12	206.82	20,408
2025-10-29	220.32	222.64	212.23	213.98	209.62	3,741
2025-10-28	220.14	224.00	218.30	220.46	215.97	961
2025-10-27	215.58	221.03	215.56	221.03	216.53	14,319
2025-10-24	220.63	221.10	215.65	216.79	212.37	6,270
2025-10-23	228.82	237.04	215.88	219.58	215.10	11,232
2025-10-22	227.93	231.24	218.80	226.56	221.95	3,353
2025-10-21	229.39	230.57	228.08	229.41	224.73	7,231
2025-10-20	230.00	230.01	226.54	230.01	225.32	2,319
2025-10-17	226.41	229.26	226.41	228.79	224.12	436
2025-10-16	229.20	230.00	225.97	226.48	221.86	18,110
2025-10-15	229.00	229.49	226.90	226.90	222.28	2,710
2025-10-14	225.32	230.65	225.31	229.51	224.83	1,167
2025-10-13	229.64	229.86	225.05	225.05	220.47	696
2025-10-10	227.00	231.00	225.99	228.36	223.70	438
2025-10-09	225.86	227.84	224.86	227.26	222.63	838
2025-10-08	225.65	226.70	224.71	225.92	221.32	686
2025-10-07	225.00	228.82	222.86	227.88	223.24	1,434
2025-10-06	230.83	230.83	222.33	223.76	219.20	3,207
2025-10-03	230.70	230.70	227.16	229.40	224.72	360
2025-10-02	232.20	233.00	229.90	230.13	225.44	1,219
2025-10-01	239.62	240.49	232.08	232.80	228.06	383
2025-09-30	237.96	240.13	237.96	240.13	235.24	6,755
2025-09-29	238.28	239.81	237.02	237.65	232.80	420
2025-09-26	239.98	239.98	237.63	237.63	232.79	156
2025-09-25	238.57	242.15	238.57	239.37	234.49	1,434
2025-09-24	240.00	242.32	237.03	237.28	232.44	8,388
2025-09-23	237.96	238.77	234.82	238.77	233.90	273
2025-09-22	240.73	240.73	234.00	237.44	232.60	1,699
2025-09-19	238.86	239.66	237.10	239.49	234.61	329
2025-09-18	237.50	240.51	237.21	239.62	234.74	474
2025-09-17	238.42	240.55	238.20	238.39	233.53	464
2025-09-16	239.88	240.14	236.19	237.16	232.33	11,653
2025-09-15	241.70	244.21	239.00	239.00	234.13	847
2025-09-12	240.31	242.75	240.01	241.32	236.40	276
2025-09-11	240.00	241.41	239.81	240.82	235.91	3,301
2025-09-10	243.23	243.23	238.70	239.88	234.99	189
2025-09-09	240.05	244.46	240.05	242.84	237.89	1,047
2025-09-08	242.00	247.23	237.25	244.53	239.54	3,661
2025-09-05	252.76	255.43	251.83	252.79	247.64	457
2025-09-04	253.00	255.72	251.10	251.10	245.98	1,712
2025-09-03	253.57	255.89	251.32	252.30	247.16	61,691
2025-09-02	252.50	258.36	251.29	256.71	251.47	5,799
2025-08-29	248.28	251.86	248.28	251.86	246.72	467
2025-08-28	251.36	251.36	249.46	250.80	245.69	227,048
2025-08-27	249.78	252.27	249.78	251.35	245.37	1,487
2025-08-26	251.58	251.58	249.41	250.90	244.93	4,004
2025-08-22	260.00	261.25	253.43	253.43	247.40	512
2025-08-21	258.81	259.06	257.06	257.57	251.43	270
2025-08-20	259.74	261.33	259.17	260.12	253.92	3,104
2025-08-19	255.73	258.30	254.44	258.13	251.98	367
2025-08-18	255.74	256.10	254.50	256.10	250.00	833
2025-08-15	250.70	255.97	250.49	255.17	249.09	706
2025-08-14	251.03	252.32	249.55	251.39	245.40	246
2025-08-13	252.50	253.84	250.51	251.18	245.20	652
2025-08-12	248.66	252.21	248.30	251.87	245.88	809
2025-08-11	245.01	247.83	245.00	247.54	241.65	591

← NewerPage 5 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.