T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	242.80	245.97	242.80	245.81	239.95	544
2025-08-07	239.65	241.50	239.03	241.50	235.75	580
2025-08-06	235.85	241.88	235.28	240.30	234.57	836
2025-08-05	241.56	241.57	237.35	238.35	232.67	1,034
2025-08-04	238.27	239.17	237.16	239.05	233.35	457
2025-08-01	240.29	241.38	237.53	237.81	232.15	5,545
2025-07-31	237.18	242.06	237.10	238.96	233.27	701
2025-07-30	239.16	241.91	238.71	241.87	236.11	545
2025-07-29	238.99	241.21	238.28	239.66	233.95	105,891
2025-07-28	242.58	242.66	238.13	238.13	232.46	1,343
2025-07-25	247.40	249.64	243.66	244.05	238.24	1,540
2025-07-24	245.41	251.65	243.50	247.43	241.54	5,692
2025-07-23	234.45	234.45	231.07	231.44	225.93	674
2025-07-22	231.12	237.94	231.03	233.41	227.85	2,991
2025-07-21	229.40	233.86	229.40	232.83	227.28	875
2025-07-18	227.50	228.70	226.46	227.40	221.99	271
2025-07-17	229.99	229.99	226.00	226.00	220.62	385
2025-07-16	225.29	229.17	225.29	228.12	222.69	497
2025-07-15	228.41	228.41	225.33	225.97	220.59	43
2025-07-14	227.94	229.17	226.38	228.64	223.20	474
2025-07-11	227.00	229.00	226.32	227.59	222.18	1,461
2025-07-10	231.45	231.50	227.61	228.49	223.04	266,586
2025-07-09	233.83	234.91	231.49	232.46	226.92	2,541
2025-07-08	237.00	237.00	233.81	235.46	229.85	480
2025-07-07	241.56	241.56	236.58	237.46	231.80	502
2025-07-03	237.73	241.15	236.63	241.15	235.41	211
2025-07-02	241.25	241.51	238.17	238.33	232.65	16,425
2025-07-01	238.13	242.88	238.13	242.22	236.45	6,624
2025-06-30	235.60	238.32	234.29	236.46	230.83	1,331
2025-06-27	231.64	235.63	230.21	235.56	229.95	423
2025-06-26	231.03	232.00	229.02	230.62	225.13	1,343
2025-06-25	229.84	231.28	228.70	231.01	225.51	3,307
2025-06-24	228.32	229.69	226.84	229.19	223.73	6,653
2025-06-23	220.11	224.99	220.11	224.99	219.63	752
2025-06-20	224.15	224.15	220.95	222.03	216.74	1,410
2025-06-18	222.20	222.92	221.15	222.46	217.16	1,279
2025-06-17	222.99	225.00	218.80	221.03	215.77	84,575
2025-06-16	227.50	230.37	227.50	230.37	224.88	499
2025-06-13	226.62	229.61	220.50	228.50	223.06	740
2025-06-12	231.38	232.56	227.56	228.42	222.98	5,534
2025-06-11	237.08	237.08	230.50	231.47	225.96	1,747
2025-06-10	238.01	238.01	234.75	237.05	231.41	14,602
2025-06-09	244.29	244.98	236.00	239.24	233.54	16,816
2025-06-06	246.43	247.05	244.70	245.98	240.13	818
2025-06-05	241.90	246.21	241.65	244.96	239.13	2,190
2025-06-04	245.62	246.00	242.98	243.61	237.81	879
2025-06-03	242.27	244.08	241.50	243.84	238.03	2,816
2025-06-02	240.42	243.04	239.06	243.04	237.25	173
2025-05-30	239.00	242.98	238.46	242.55	236.77	1,391
2025-05-29	242.02	242.02	236.89	238.13	232.46	1,071
2025-05-28	243.04	243.16	241.61	242.18	235.55	110
2025-05-27	243.99	245.58	242.49	244.89	238.19	800
2025-05-23	241.81	242.69	238.92	242.69	236.05	307
2025-05-22	241.66	242.00	239.56	241.23	234.63	342
2025-05-21	241.58	242.50	239.01	241.31	234.71	355
2025-05-20	243.59	245.59	235.20	239.75	233.19	1,134
2025-05-19	243.57	245.83	242.90	244.90	238.20	675
2025-05-16	239.73	243.07	239.35	242.34	235.71	688
2025-05-15	236.50	242.30	236.45	240.69	234.11	1,477
2025-05-14	235.10	235.44	232.30	233.70	227.30	1,482

← NewerPage 6 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.