T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	341.02	341.02	341.02	341.02	38.583	0
2023-09-01	338.12	341.02	337.89	341.02	38.583	4,305
2023-08-31	337.22	337.22	337.22	337.22	38.153	168
2023-08-30	335.22	335.22	335.22	335.22	37.927	105
2023-08-29	331.30	331.70	331.30	331.70	37.529	462
2023-08-28	329.41	329.41	329.41	329.41	37.270	77
2023-08-25	324.39	324.39	324.39	324.39	36.702	91
2023-08-24	325.10	325.10	325.10	325.10	36.782	21
2023-08-23	331.08	331.55	331.08	331.55	37.512	70
2023-08-22	332.09	332.09	332.09	332.09	37.573	77
2023-08-21	338.49	339.04	336.12	337.49	38.184	1,148
2023-08-18	337.82	337.82	337.82	337.82	38.221	28
2023-08-17	339.85	339.85	339.85	339.85	38.451	7
2023-08-16	344.75	344.75	344.75	344.75	39.005	77
2023-08-15	345.45	345.45	345.45	345.45	39.084	35
2023-08-14	343.98	344.57	343.98	344.42	38.968	413
2023-08-11	338.53	338.53	338.53	338.53	38.302	42
2023-08-10	336.94	336.94	336.28	336.57	38.080	49
2023-08-09	336.60	336.60	336.60	336.60	38.083	21
2023-08-08	334.34	334.34	334.34	334.34	37.828	21
2023-08-07	334.95	334.95	334.95	334.95	37.897	147
2023-08-04	328.61	328.98	328.61	328.98	37.221	35
2023-08-03	330.00	330.00	330.00	330.00	37.336	161
2023-08-02	326.37	326.59	326.37	326.59	36.951	63
2023-08-01	328.71	328.71	328.71	328.71	37.191	105
2023-07-31	325.02	325.02	325.02	325.02	36.773	35
2023-07-28	335.28	335.94	335.28	335.94	38.008	28
2023-07-27	334.95	334.95	329.67	331.32	37.486	749
2023-07-26	333.54	333.54	332.35	332.38	37.606	84
2023-07-25	338.58	338.58	333.63	337.26	38.158	833
2023-07-24	336.10	340.99	335.97	340.99	38.580	161
2023-07-21	335.24	336.94	335.24	336.94	38.122	539
2023-07-20	336.93	336.93	336.93	336.93	38.121	63
2023-07-19	330.00	330.00	329.80	329.80	37.314	112
2023-07-18	331.70	333.18	331.70	333.18	37.696	1,568
2023-07-17	332.45	332.45	332.31	332.31	37.598	77
2023-07-14	336.23	336.23	336.23	336.23	38.041	56
2023-07-13	338.75	338.75	334.72	335.85	37.998	140
2023-07-12	339.06	339.63	339.06	339.63	38.426	56
2023-07-11	338.95	338.95	338.95	338.95	38.349	42
2023-07-10	338.98	338.98	338.98	338.98	38.352	63
2023-07-07	338.88	338.88	338.88	338.88	38.341	105
2023-07-06	343.24	343.24	342.22	342.22	38.719	70
2023-07-05	336.27	336.93	336.27	336.93	38.121	112
2023-07-04	300.00	300.00	300.00	300.00	33.942	0
2023-07-03	310.00	310.00	300.00	300.00	33.942	35
2023-06-30	334.95	334.95	332.36	333.23	37.702	1,085
2023-06-29	333.00	333.00	332.64	332.64	37.635	42
2023-06-28	328.14	328.14	327.69	327.69	37.075	42
2023-06-27	326.40	326.40	326.40	326.40	36.929	42
2023-06-26	317.44	321.59	317.44	320.32	36.241	707
2023-06-23	317.86	317.86	317.86	317.86	35.963	35
2023-06-22	319.36	319.36	319.36	319.36	36.133	49
2023-06-21	316.53	316.76	316.31	316.31	35.788	42
2023-06-20	312.85	315.25	311.63	314.97	35.636	98
2023-06-19	315.20	315.20	315.20	315.20	35.662	0
2023-06-16	316.48	318.08	314.56	315.20	35.662	3,521
2023-06-15	317.75	318.37	317.75	318.37	36.021	3,213
2023-06-14	310.24	311.68	310.24	311.68	35.264	28
2023-06-13	315.20	315.20	315.20	315.20	35.662	56

← NewerPage 14 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.