T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	372.96	372.96	372.96	372.96	43.100	7
2023-11-30	370.37	370.37	367.36	367.36	42.453	49
2023-11-29	362.88	362.88	362.88	362.88	41.935	21
2023-11-28	361.80	363.01	361.80	362.89	41.058	504
2023-11-27	364.82	364.82	364.82	364.82	41.276	14
2023-11-24	363.76	365.86	363.76	365.86	41.394	42
2023-11-23	363.76	363.76	363.76	363.76	41.156	0
2023-11-22	363.76	363.76	363.76	363.76	41.156	0
2023-11-21	363.76	363.76	363.76	363.76	41.156	35
2023-11-20	360.48	360.48	360.48	360.48	40.785	28
2023-11-17	359.64	361.67	359.64	360.81	40.822	1,435
2023-11-16	360.27	360.27	360.27	360.27	40.761	7
2023-11-14	358.03	358.03	358.03	358.03	40.508	21
2023-11-13	360.44	360.44	360.44	360.44	40.780	7
2023-11-10	361.59	361.59	361.59	361.59	40.911	7
2023-11-09	358.20	358.20	358.20	358.20	40.527	0
2023-11-08	358.56	361.08	357.48	358.20	40.527	1,225
2023-11-07	359.26	359.26	359.26	359.26	40.647	77
2023-11-06	360.00	360.00	360.00	360.00	40.731	63
2023-11-03	363.09	363.09	363.09	363.09	41.080	28
2023-11-01	361.98	361.98	361.26	361.26	40.873	1,428
2023-10-31	355.95	355.95	355.95	355.95	40.272	0
2023-10-30	355.95	355.95	355.95	355.95	40.272	21
2023-10-27	349.57	349.57	349.57	349.57	39.551	28
2023-10-26	352.57	357.00	352.57	357.00	40.391	35
2023-10-25	351.80	351.80	351.80	351.80	39.803	7
2023-10-24	352.55	352.55	352.55	352.55	39.888	28
2023-10-23	345.82	345.82	345.82	345.82	39.126	0
2023-10-20	345.82	345.82	345.82	345.82	39.126	329
2023-10-19	348.65	348.65	348.65	348.65	39.447	14
2023-10-18	354.25	356.10	354.00	354.23	40.078	189
2023-10-17	360.00	360.36	357.16	359.46	40.670	2,380
2023-10-16	361.38	361.38	361.38	361.38	40.887	70
2023-10-13	360.22	360.22	360.00	360.00	40.731	21
2023-10-11	359.88	359.88	359.88	359.88	40.717	0
2023-10-10	359.88	359.88	359.88	359.88	40.717	28
2023-10-09	361.41	361.41	361.41	361.41	40.890	28
2023-10-06	357.00	358.44	357.00	358.44	40.554	42
2023-10-05	356.07	356.07	356.07	356.07	40.286	14
2023-10-04	355.74	355.74	355.74	355.74	40.249	42
2023-10-03	351.00	351.64	350.41	350.41	39.646	8,358
2023-10-02	352.45	352.45	352.45	352.45	39.876	161
2023-09-29	352.80	352.80	352.80	352.80	39.916	35
2023-09-28	351.84	351.84	351.84	351.84	39.807	28
2023-09-27	352.80	352.80	352.80	352.80	39.916	224
2023-09-26	350.35	350.35	350.35	350.35	39.639	21
2023-09-25	346.80	346.80	346.46	346.46	39.199	77
2023-09-22	344.42	344.42	344.42	344.42	38.968	7
2023-09-21	345.80	345.80	345.80	345.80	39.124	273
2023-09-20	345.10	345.10	345.10	345.10	39.045	1,197
2023-09-19	344.97	344.97	344.97	344.97	39.030	133
2023-09-18	343.00	343.00	343.00	343.00	38.807	7
2023-09-15	346.50	346.50	346.50	346.50	39.203	14
2023-09-14	350.01	350.99	350.01	350.99	39.711	35
2023-09-13	348.60	348.60	348.60	348.60	39.441	91
2023-09-12	346.85	346.85	346.85	346.85	39.243	28
2023-09-11	347.14	347.82	347.08	347.82	39.353	56
2023-09-08	346.30	346.30	344.01	344.01	38.922	259
2023-09-06	332.53	332.53	332.53	332.53	37.623	7
2023-09-05	341.56	341.56	340.87	340.87	38.566	105

← NewerPage 13 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.