T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	431.42	431.42	431.42	431.42	52.815	14
2024-05-27	426.30	426.30	426.30	426.30	50.216	0
2024-05-24	426.30	426.30	426.30	426.30	50.216	0
2024-05-23	426.30	426.30	426.30	426.30	50.216	0
2024-05-22	426.30	426.30	426.30	426.30	50.216	7
2024-05-21	419.88	419.88	419.88	419.88	49.460	0
2024-05-20	419.88	419.88	419.88	419.88	49.460	7
2024-05-17	418.58	418.58	418.58	418.58	49.307	14
2024-05-16	416.55	416.55	416.55	416.55	49.068	0
2024-05-15	416.55	416.55	416.55	416.55	49.068	0
2024-05-14	416.55	416.55	416.55	416.55	49.068	14
2024-05-13	420.42	420.42	420.42	420.42	49.524	14
2024-05-10	421.94	421.94	421.94	421.94	49.703	0
2024-05-09	421.94	421.94	421.94	421.94	49.703	35
2024-05-08	414.30	414.30	414.30	414.30	48.803	7
2024-05-07	410.54	410.54	410.54	410.54	48.360	14
2024-05-06	411.60	411.60	411.60	411.60	48.485	21
2024-05-03	418.32	418.32	418.32	418.32	49.276	7
2024-05-02	422.41	422.41	422.41	422.41	49.758	21
2024-04-30	424.62	424.62	424.62	424.62	50.019	28
2024-04-29	418.74	421.84	418.67	419.35	49.398	721
2024-04-26	419.66	419.66	419.66	419.66	49.434	14
2024-04-25	422.20	422.20	422.20	422.20	49.734	0
2024-04-24	422.20	422.20	422.20	422.20	49.734	21
2024-04-23	420.00	420.00	420.00	420.00	49.474	21
2024-04-22	420.42	420.42	419.58	419.58	49.425	49
2024-04-19	421.68	421.68	421.68	421.68	49.672	21
2024-04-18	418.14	418.14	418.14	418.14	49.255	0
2024-04-17	418.14	418.14	418.14	418.14	49.255	7
2024-04-16	419.22	419.22	419.22	419.22	49.383	35
2024-04-15	413.28	413.28	413.28	413.28	48.683	14
2024-04-12	408.92	408.92	408.92	408.92	48.169	7
2024-04-11	409.90	410.19	409.90	410.19	48.319	21
2024-04-10	405.60	405.60	405.60	405.60	47.778	21
2024-04-09	402.65	402.65	402.65	402.65	47.431	14
2024-04-08	405.68	405.68	405.68	405.68	47.788	7
2024-04-05	408.36	408.36	408.36	408.36	48.103	14
2024-04-04	407.67	407.67	407.67	407.67	48.022	7
2024-04-03	411.23	411.23	411.23	411.23	48.441	35
2024-04-02	408.36	409.98	408.36	409.98	48.294	42
2024-04-01	412.57	412.57	412.57	412.57	48.599	7
2024-03-28	409.76	409.76	409.76	409.76	48.268	14
2024-03-27	403.56	403.56	403.56	403.56	47.538	126
2024-03-26	401.35	401.35	401.35	401.35	47.277	0
2024-03-25	401.35	401.35	401.35	401.35	47.277	7
2024-03-22	400.42	401.20	400.42	401.20	47.260	119
2024-03-21	398.40	398.40	398.40	398.40	46.930	28
2024-03-20	402.19	402.19	402.19	402.19	47.376	42
2024-03-19	404.04	404.04	404.04	404.04	47.594	0
2024-03-18	404.04	404.04	404.04	404.04	47.594	14
2024-03-15	404.84	404.84	404.84	404.84	47.689	175
2024-03-14	405.90	405.90	405.90	405.90	47.813	14
2024-03-13	407.08	408.02	407.08	408.02	48.063	182
2024-03-12	408.05	408.05	408.05	408.05	48.067	14
2024-03-11	408.77	408.77	408.77	408.77	48.152	0
2024-03-08	408.77	408.77	408.77	408.77	48.152	14
2024-03-07	407.36	407.36	407.36	407.36	47.985	7
2024-03-06	415.47	415.47	415.47	415.47	48.941	21
2024-03-05	410.50	410.50	410.50	410.50	48.355	21
2024-03-04	403.98	403.98	403.98	403.98	47.587	56

← NewerPage 11 of 21 · 1,248 trading daysOlder →

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.