T-Mobile US Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 536.56 | 536.56 | 536.56 | 536.56 | 65.686 | 7 |
| 2024-08-20 | 533.00 | 536.32 | 533.00 | 536.32 | 65.657 | 175 |
| 2024-08-19 | 534.09 | 534.09 | 533.78 | 533.78 | 65.346 | 266 |
| 2024-08-16 | 527.35 | 537.70 | 527.35 | 536.45 | 65.673 | 245 |
| 2024-08-15 | 533.87 | 533.87 | 533.87 | 533.87 | 65.357 | 28 |
| 2024-08-14 | 536.44 | 536.44 | 536.44 | 536.44 | 65.672 | 7 |
| 2024-08-13 | 529.77 | 533.49 | 529.77 | 533.49 | 65.311 | 42 |
| 2024-08-12 | 536.10 | 536.10 | 534.09 | 534.09 | 65.384 | 259 |
| 2024-08-09 | 535.09 | 535.09 | 535.09 | 535.09 | 65.506 | 28 |
| 2024-08-08 | 537.65 | 537.65 | 537.65 | 537.65 | 65.820 | 21 |
| 2024-08-07 | 542.00 | 542.00 | 542.00 | 542.00 | 66.352 | 35 |
| 2024-08-06 | 541.66 | 541.66 | 541.66 | 541.66 | 66.311 | 28 |
| 2024-08-05 | 544.62 | 544.62 | 534.62 | 534.62 | 65.449 | 231 |
| 2024-08-02 | 541.08 | 541.08 | 541.08 | 541.08 | 66.240 | 119 |
| 2024-08-01 | 520.00 | 533.17 | 520.00 | 533.17 | 65.271 | 56 |
| 2024-07-31 | 510.02 | 510.02 | 510.02 | 510.02 | 62.437 | 7 |
| 2024-07-30 | 503.00 | 503.00 | 492.00 | 492.00 | 60.231 | 21 |
| 2024-07-29 | 495.10 | 495.10 | 495.10 | 495.10 | 60.611 | 14 |
| 2024-07-26 | 496.77 | 496.77 | 496.77 | 496.77 | 60.815 | 14 |
| 2024-07-25 | 495.81 | 496.56 | 495.81 | 496.56 | 60.789 | 147 |
| 2024-07-24 | 500.02 | 500.02 | 500.02 | 500.02 | 61.213 | 21 |
| 2024-07-23 | 493.15 | 493.15 | 493.15 | 493.15 | 60.372 | 133 |
| 2024-07-22 | 499.75 | 499.75 | 499.75 | 499.75 | 61.180 | 14 |
| 2024-07-19 | 508.31 | 509.82 | 508.31 | 509.82 | 62.413 | 21 |
| 2024-07-18 | 507.85 | 509.96 | 507.85 | 509.96 | 62.430 | 217 |
| 2024-07-17 | 498.33 | 498.33 | 498.33 | 498.33 | 61.006 | 28 |
| 2024-07-16 | 495.00 | 498.33 | 495.00 | 498.33 | 61.006 | 28 |
| 2024-07-15 | 497.05 | 497.05 | 497.05 | 497.05 | 60.849 | 7 |
| 2024-07-12 | 485.73 | 485.73 | 485.73 | 485.73 | 59.464 | 0 |
| 2024-07-11 | 485.73 | 485.73 | 485.73 | 485.73 | 59.464 | 126 |
| 2024-07-10 | 489.73 | 489.73 | 489.73 | 489.73 | 59.953 | 28 |
| 2024-07-09 | 486.98 | 486.98 | 485.07 | 485.07 | 59.383 | 49 |
| 2024-07-08 | 489.74 | 489.74 | 489.74 | 489.74 | 59.955 | 14 |
| 2024-07-05 | 488.66 | 489.87 | 488.66 | 489.87 | 59.970 | 112 |
| 2024-07-04 | 501.84 | 501.84 | 501.84 | 501.84 | 61.436 | 0 |
| 2024-07-03 | 501.84 | 501.84 | 501.84 | 501.84 | 61.436 | 28 |
| 2024-07-02 | 507.96 | 507.96 | 507.96 | 507.96 | 62.185 | 7 |
| 2024-07-01 | 503.84 | 503.84 | 503.84 | 503.84 | 61.681 | 21 |
| 2024-06-28 | 492.75 | 493.09 | 491.83 | 493.09 | 60.365 | 56 |
| 2024-06-27 | 486.91 | 486.91 | 486.91 | 486.91 | 59.608 | 42 |
| 2024-06-26 | 487.65 | 487.65 | 484.27 | 484.27 | 59.285 | 35 |
| 2024-06-25 | 484.03 | 484.03 | 484.03 | 484.03 | 59.256 | 14 |
| 2024-06-24 | 480.80 | 480.80 | 480.80 | 480.80 | 58.860 | 42 |
| 2024-06-21 | 482.00 | 482.00 | 481.87 | 481.87 | 58.991 | 84 |
| 2024-06-20 | 479.42 | 479.42 | 479.42 | 479.42 | 58.691 | 7 |
| 2024-06-19 | 490.13 | 490.28 | 490.10 | 490.28 | 60.021 | 35 |
| 2024-06-18 | 480.77 | 483.26 | 480.77 | 483.26 | 59.161 | 49 |
| 2024-06-17 | 475.00 | 480.77 | 475.00 | 480.77 | 58.856 | 49 |
| 2024-06-14 | 469.50 | 469.50 | 469.50 | 469.50 | 57.477 | 0 |
| 2024-06-13 | 469.82 | 469.82 | 469.50 | 469.50 | 57.477 | 21 |
| 2024-06-12 | 464.22 | 464.22 | 464.22 | 464.22 | 56.830 | 7 |
| 2024-06-11 | 483.36 | 483.36 | 483.36 | 483.36 | 59.173 | 0 |
| 2024-06-10 | 483.36 | 483.36 | 483.36 | 483.36 | 59.173 | 14 |
| 2024-06-07 | 477.94 | 477.94 | 477.94 | 477.94 | 58.510 | 28 |
| 2024-06-06 | 472.71 | 472.71 | 472.71 | 472.71 | 57.870 | 21 |
| 2024-06-05 | 475.40 | 475.40 | 475.40 | 475.40 | 58.199 | 14 |
| 2024-06-04 | 468.82 | 468.82 | 468.82 | 468.82 | 57.394 | 7 |
| 2024-06-03 | 450.73 | 450.73 | 450.73 | 450.73 | 55.179 | 7 |
| 2024-05-31 | 453.24 | 455.40 | 453.24 | 455.40 | 55.751 | 56 |
| 2024-05-29 | 437.37 | 437.37 | 437.37 | 437.37 | 53.543 | 14 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 12.2723 USD |
| 2026-02-25 | 12.6862 USD |
| 2025-11-24 | 13.0412 USD |
| 2025-08-27 | 11.1192 USD |
| 2025-05-28 | 11.5932 USD |
| 2025-02-26 | 11.9613 USD |
| 2024-11-25 | 12.5821 USD |
| 2024-08-28 | 8.5730 USD |
| 2024-05-28 | 16.1057 USD |
| 2024-02-28 | 7.6838 USD |
| 2023-11-29 | 7.6010 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.