T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	238.30	238.32	236.51	238.27	230.12	2,479
2024-11-11	236.88	239.07	235.05	237.61	229.49	26,544
2024-11-08	231.80	236.62	231.80	236.43	228.35	5,732
2024-11-07	232.06	232.99	230.21	231.24	223.33	2,091
2024-11-06	231.75	232.28	229.31	231.95	224.03	3,781
2024-11-05	226.12	227.18	225.00	226.83	219.07	1,136
2024-11-04	223.28	224.90	223.28	224.83	217.15	6,655
2024-11-01	223.14	224.49	222.90	223.27	215.63	3,486
2024-10-31	222.94	225.75	222.71	223.58	215.94	3,941
2024-10-30	225.44	226.00	222.56	223.02	215.40	8,016
2024-10-29	227.95	228.59	225.89	226.10	218.37	1,340
2024-10-28	228.55	228.56	226.59	227.56	219.78	2,369
2024-10-25	233.38	234.51	225.26	226.06	218.34	5,602
2024-10-24	220.95	233.19	220.95	233.19	225.22	43,937
2024-10-23	218.46	221.82	216.73	221.03	213.48	282,541
2024-10-22	222.77	222.77	218.72	219.62	212.11	172,214
2024-10-21	224.17	224.17	221.44	223.19	215.56	2,420
2024-10-18	222.12	223.37	220.83	223.16	215.53	1,884
2024-10-17	217.98	222.72	217.98	221.61	214.04	4,549
2024-10-16	216.49	219.85	216.26	219.72	212.21	899
2024-10-15	216.44	218.32	215.67	217.42	209.99	5,585
2024-10-14	214.28	216.28	214.00	216.15	208.76	839
2024-10-11	212.76	213.82	212.07	213.11	205.83	873
2024-10-10	212.39	215.13	210.95	211.34	204.12	13,537
2024-10-09	211.39	213.38	210.31	212.72	205.45	5,392
2024-10-08	209.00	212.11	208.64	211.33	204.11	2,823
2024-10-07	208.24	209.94	207.50	209.07	201.92	770
2024-10-04	209.16	209.16	206.18	207.32	200.23	3,476
2024-10-03	207.99	209.18	207.44	208.51	201.38	945
2024-10-02	205.40	207.92	205.40	207.74	200.64	847
2024-10-01	205.82	206.28	202.79	204.21	197.23	2,670
2024-09-30	208.86	210.00	204.70	206.15	199.10	1,957
2024-09-27	203.56	205.26	203.04	205.25	198.24	1,803
2024-09-26	202.89	204.05	201.82	203.78	196.82	2,193
2024-09-25	202.45	203.87	201.59	203.68	196.71	1,023
2024-09-24	201.50	203.71	199.00	201.39	194.51	904
2024-09-23	201.50	202.29	198.78	202.26	195.35	1,638
2024-09-20	198.89	199.94	197.74	199.37	192.56	575,970
2024-09-19	198.52	201.27	197.08	201.05	194.18	1,254
2024-09-18	201.65	206.00	197.11	198.45	191.67	21,927
2024-09-17	205.61	205.67	203.04	203.53	196.57	876
2024-09-16	202.98	205.62	202.97	205.42	198.40	889
2024-09-13	202.22	203.15	200.77	202.93	195.99	9,378
2024-09-12	198.93	201.66	198.93	201.66	194.76	4,519
2024-09-11	196.48	196.96	194.45	196.78	190.05	34,487
2024-09-10	195.68	196.85	194.82	196.42	189.70	12,338
2024-09-09	193.16	195.66	193.16	194.98	188.32	3,856
2024-09-06	197.56	197.56	193.60	193.93	187.30	24,414
2024-09-05	198.50	199.16	196.21	197.43	190.68	3,318
2024-09-04	201.17	202.21	197.87	199.42	192.61	22,612
2024-09-03	199.61	201.28	199.34	200.26	193.42	4,741
2024-08-30	199.97	200.00	196.78	197.81	191.05	2,651
2024-08-29	201.39	201.39	199.25	200.20	193.36	1,645
2024-08-28	204.50	204.67	201.29	201.59	194.07	1,253
2024-08-27	201.37	203.71	200.35	203.71	196.11	3,415
2024-08-23	197.77	198.13	196.78	197.61	190.24	753
2024-08-22	195.95	197.09	195.22	196.09	188.78	1,242
2024-08-21	196.37	196.94	195.53	195.70	188.40	975
2024-08-20	197.35	198.08	196.49	196.86	189.52	1,514
2024-08-19	197.22	198.71	196.50	197.41	190.05	3,449

← NewerPage 9 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.