T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	316.00	316.48	316.00	316.48	35.807	21
2023-06-09	320.62	321.38	320.32	320.32	36.241	1,617
2023-06-07	312.29	312.29	310.47	310.47	35.127	63
2023-06-06	321.70	321.70	314.77	314.77	35.613	42
2023-06-05	326.10	326.10	326.10	326.10	36.895	98
2023-06-02	326.18	326.18	318.00	318.00	35.979	70
2023-06-01	347.74	347.74	347.74	347.74	39.344	77
2023-05-31	349.16	349.16	348.84	348.84	39.468	119
2023-05-30	340.00	340.00	340.00	340.00	38.468	105
2023-05-29	336.22	336.22	336.22	336.22	38.040	0
2023-05-26	336.22	336.22	336.22	336.22	38.040	70
2023-05-25	341.98	341.98	341.98	341.98	38.692	91
2023-05-24	347.57	348.08	347.57	348.08	39.382	14
2023-05-23	351.48	351.48	351.48	351.48	39.767	21
2023-05-22	350.93	350.93	350.93	350.93	39.705	399
2023-05-19	345.77	345.77	345.77	345.77	39.121	378
2023-05-18	339.91	340.71	339.91	340.71	38.548	28
2023-05-17	348.60	348.60	348.60	348.60	39.441	7
2023-05-16	355.23	355.23	355.23	355.23	40.191	91
2023-05-15	353.15	353.15	353.15	353.15	39.956	112
2023-05-12	354.19	354.19	354.19	354.19	40.073	336
2023-05-11	353.09	353.27	353.09	353.27	39.969	28
2023-05-10	350.91	351.56	350.91	351.56	39.776	35
2023-05-09	352.10	354.58	352.10	354.00	40.052	1,092
2023-05-08	354.74	359.60	354.74	359.60	40.685	238
2023-05-05	354.97	355.17	354.70	355.17	40.184	28
2023-05-04	351.75	351.75	351.75	351.75	39.797	21
2023-05-03	351.01	351.40	349.65	349.65	39.560	224
2023-05-02	354.25	354.65	354.24	354.24	40.079	378
2023-04-28	362.60	362.60	358.16	358.16	40.522	105
2023-04-27	374.40	374.40	373.31	374.14	42.331	105
2023-04-26	375.78	376.29	375.78	376.29	42.574	21
2023-04-25	375.92	375.92	374.81	374.81	42.406	77
2023-04-24	369.26	369.26	367.78	367.78	41.611	133
2023-04-20	367.96	368.90	367.96	368.90	41.738	49
2023-04-19	377.11	377.11	377.11	377.11	42.667	133
2023-04-18	373.33	373.33	373.33	373.33	42.239	63
2023-04-17	369.63	369.63	369.63	369.63	41.820	14
2023-04-14	367.15	367.55	367.04	367.04	41.527	1,267
2023-04-13	369.36	369.36	369.36	369.36	41.790	28
2023-04-12	369.70	370.30	369.70	370.30	41.896	35
2023-04-11	376.07	376.58	375.84	376.20	42.564	707
2023-04-10	378.00	379.37	378.00	378.61	42.836	2,730
2023-04-06	378.10	378.10	377.34	377.34	42.693	469
2023-04-05	378.08	378.08	377.89	377.89	42.755	35
2023-04-04	371.85	372.22	371.85	372.22	42.113	14
2023-04-03	370.91	370.91	370.91	370.91	41.965	7
2023-03-31	366.98	366.98	366.98	366.98	41.520	28
2023-03-30	367.81	367.81	367.81	367.81	41.614	56
2023-03-29	369.31	370.46	369.31	370.46	41.914	154
2023-03-28	370.16	370.60	370.16	370.60	41.930	21
2023-03-27	376.00	376.00	375.18	375.18	42.448	28
2023-03-24	372.34	373.98	372.34	373.98	42.312	112
2023-03-23	375.23	375.23	373.54	373.54	42.263	175
2023-03-22	380.00	380.00	378.08	378.08	42.776	28
2023-03-21	381.31	381.31	381.31	381.31	43.142	0
2023-03-20	381.00	381.31	381.00	381.31	43.142	1,449
2023-03-17	369.26	375.92	369.26	374.81	42.406	2,114
2023-03-16	372.13	372.59	372.13	372.59	42.155	483
2023-03-15	382.47	382.47	381.14	381.14	43.123	49

← NewerPage 15 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.