T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	255.22	259.58	255.22	258.78	250.85	1,656
2025-02-11	256.01	257.46	253.42	257.42	249.54	2,819
2025-02-10	250.16	271.00	250.16	254.46	246.66	5,251
2025-02-07	247.17	250.15	246.80	248.58	240.97	53,417
2025-02-06	243.80	247.56	243.22	246.94	239.37	2,195
2025-02-05	238.00	241.03	237.66	240.61	233.24	722
2025-02-04	238.99	240.74	235.61	237.61	230.33	747
2025-02-03	231.49	237.41	225.00	236.92	229.66	13,010
2025-01-31	234.00	235.24	231.64	232.11	225.00	6,607
2025-01-30	238.78	240.56	234.45	235.25	228.05	7,188
2025-01-29	224.00	241.31	222.84	236.42	229.18	74,424
2025-01-28	220.21	224.00	219.01	221.81	215.02	3,707
2025-01-27	217.20	223.22	216.79	222.34	215.53	2,578
2025-01-24	216.00	217.94	215.72	217.50	210.84	1,973
2025-01-23	218.43	220.00	216.36	216.70	210.06	14,423
2025-01-22	219.51	220.84	218.20	219.32	212.60	1,657
2025-01-21	218.72	220.29	218.00	219.25	212.54	1,465
2025-01-17	218.83	219.80	217.81	218.29	211.61	4,072
2025-01-16	210.50	216.80	210.50	215.06	208.47	1,288
2025-01-15	216.99	217.32	214.55	214.98	208.40	2,944
2025-01-14	213.43	214.66	212.00	214.00	207.45	1,811
2025-01-13	211.24	214.93	210.55	214.17	207.61	2,417
2025-01-10	213.61	213.61	210.21	210.64	204.19	2,830
2025-01-08	213.99	214.74	212.31	213.86	207.31	3,000
2025-01-07	211.85	215.20	211.26	213.30	206.77	2,061
2025-01-06	214.01	214.34	208.64	211.14	204.67	35,386
2025-01-03	220.79	221.15	219.13	220.60	213.84	1,076
2025-01-02	221.00	222.67	218.74	219.21	212.50	14,094
2024-12-31	220.25	221.50	220.13	220.60	213.84	2,615
2024-12-30	223.22	223.22	219.38	221.41	214.62	787
2024-12-27	222.10	224.00	221.26	222.53	215.72	40,750
2024-12-24	221.85	223.60	221.30	222.86	216.04	412
2024-12-23	218.39	222.12	217.80	222.11	215.31	1,380
2024-12-20	218.78	221.36	217.78	220.45	213.69	2,911
2024-12-19	220.18	221.67	218.69	219.85	213.11	1,703
2024-12-18	220.00	222.90	219.21	220.92	214.15	2,718
2024-12-17	229.47	229.87	220.70	220.95	214.18	7,155
2024-12-16	231.02	233.32	228.78	229.02	222.01	2,336
2024-12-13	232.50	232.80	230.81	232.20	225.09	1,852
2024-12-12	232.14	233.58	230.30	233.38	226.23	1,454
2024-12-11	231.46	236.61	231.46	235.37	228.16	4,754
2024-12-10	230.68	235.40	230.65	233.54	226.38	6,026
2024-12-09	243.57	243.99	228.03	231.87	224.77	17,033
2024-12-06	244.14	245.54	243.61	244.67	237.18	2,071
2024-12-05	243.08	244.96	242.28	244.96	237.45	51,862
2024-12-04	244.85	244.85	242.27	242.51	235.08	11,395
2024-12-03	245.40	245.84	243.69	244.64	237.15	36,602
2024-12-02	250.00	250.00	243.51	244.79	237.29	25,252
2024-11-29	251.07	251.07	244.55	246.94	239.38	12,239
2024-11-27	245.30	248.12	243.91	247.24	239.67	4,112
2024-11-26	241.07	244.09	241.07	244.02	236.55	1,575
2024-11-25	239.34	240.49	238.72	240.10	231.89	4,818
2024-11-22	236.69	239.53	236.28	238.96	230.79	2,556
2024-11-21	236.00	237.29	234.04	236.95	228.85	2,634
2024-11-20	233.47	235.51	233.20	234.64	226.62	3,684
2024-11-19	236.70	236.70	233.83	234.26	226.25	6,221
2024-11-18	236.47	238.94	234.50	237.77	229.64	2,951
2024-11-15	238.11	238.95	235.22	235.46	227.41	3,538
2024-11-14	241.27	242.40	238.35	238.51	230.36	1,284
2024-11-13	238.75	240.75	238.56	240.52	232.30	171,887

← NewerPage 8 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.