T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	405.61	405.61	405.61	405.61	47.779	14
2024-02-29	408.02	408.02	408.02	408.02	48.063	7
2024-02-28	406.90	406.90	406.90	406.90	47.931	21
2024-02-27	405.00	405.00	405.00	405.00	46.802	14
2024-02-26	407.95	408.95	407.95	408.95	47.259	28
2024-02-23	408.95	408.95	408.95	408.95	47.259	21
2024-02-22	405.39	405.60	405.39	405.60	46.872	21
2024-02-21	403.84	404.40	403.84	404.40	46.733	35
2024-02-20	403.02	403.02	403.02	403.02	46.574	0
2024-02-19	403.02	403.02	403.02	403.02	46.574	0
2024-02-16	403.02	403.02	403.02	403.02	46.574	0
2024-02-15	403.02	403.02	403.02	403.02	46.574	14
2024-02-14	399.71	399.71	399.71	399.71	46.191	21
2024-02-09	401.84	401.84	401.84	401.84	46.437	7
2024-02-08	399.75	399.75	399.75	399.75	46.196	7
2024-02-07	399.59	399.59	399.59	399.59	46.177	0
2024-02-06	399.59	399.59	399.59	399.59	46.177	7
2024-02-05	400.96	400.96	400.96	400.96	46.335	0
2024-02-02	400.96	400.96	400.96	400.96	46.335	21
2024-02-01	399.75	399.75	399.75	399.75	46.196	14
2024-01-31	396.67	396.67	396.67	396.67	45.840	7
2024-01-30	401.39	401.39	401.39	401.39	46.385	14
2024-01-29	402.85	402.85	402.85	402.85	46.554	21
2024-01-26	390.00	390.00	390.00	390.00	45.069	35
2024-01-25	400.56	400.56	400.56	400.56	46.289	0
2024-01-24	400.56	400.56	400.56	400.56	46.289	7
2024-01-23	414.10	414.10	407.98	407.98	47.147	42
2024-01-22	410.82	410.82	410.82	410.82	47.475	14
2024-01-19	408.68	408.68	408.68	408.68	47.228	7
2024-01-18	407.13	407.13	407.13	407.13	47.048	7
2024-01-17	399.60	399.60	399.60	399.60	46.178	0
2024-01-16	399.60	399.60	399.60	399.60	46.178	28
2024-01-15	398.02	398.02	398.02	398.02	45.996	0
2024-01-12	398.02	398.02	398.02	398.02	45.996	7
2024-01-11	396.38	396.38	396.27	396.27	45.793	77
2024-01-10	400.48	400.48	400.48	400.48	46.280	0
2024-01-09	400.48	400.48	400.48	400.48	46.280	7
2024-01-08	398.10	398.10	398.10	398.10	46.005	0
2024-01-05	398.10	398.10	398.10	398.10	46.005	14
2024-01-04	402.00	402.00	402.00	402.00	46.456	0
2024-01-03	402.00	402.00	402.00	402.00	46.456	700
2024-01-02	397.56	397.56	397.56	397.56	45.943	28
2023-12-28	385.44	385.44	385.01	385.01	44.492	28
2023-12-27	381.90	381.90	381.90	381.90	44.133	7
2023-12-26	377.80	377.80	377.80	377.80	43.659	14
2023-12-22	377.80	377.80	377.80	377.80	43.659	14
2023-12-21	380.00	380.00	380.00	380.00	43.913	0
2023-12-20	381.28	381.28	380.00	380.00	43.913	21
2023-12-19	378.72	378.94	377.72	377.72	43.650	21
2023-12-18	383.37	387.66	382.59	384.93	44.483	2,114
2023-12-15	384.73	384.73	383.76	383.76	44.348	273
2023-12-14	395.19	395.19	395.19	395.19	45.669	0
2023-12-13	395.19	395.19	395.19	395.19	45.669	7
2023-12-12	397.15	397.15	397.15	397.15	45.895	14
2023-12-11	391.40	391.40	391.40	391.40	45.231	21
2023-12-08	381.14	386.52	380.00	385.32	44.528	581
2023-12-07	383.09	383.09	383.09	383.09	44.270	14
2023-12-06	381.76	381.76	381.76	381.76	44.117	14
2023-12-05	378.87	378.87	378.87	378.87	43.783	7
2023-12-04	374.07	377.03	374.07	377.03	43.570	56

← NewerPage 12 of 21 · 1,253 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.