T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	382.47	382.47	381.14	381.14	43.123	49
2023-03-14	374.86	375.68	374.86	375.68	42.505	14
2023-03-13	368.64	368.64	368.28	368.36	41.677	133
2023-03-10	366.48	366.48	361.61	364.02	41.186	483
2023-03-09	363.34	368.33	360.83	361.66	40.918	567
2023-03-08	366.06	367.04	366.06	367.04	41.527	63
2023-03-07	370.48	370.48	368.28	368.89	41.737	2,170
2023-03-06	370.37	371.46	370.37	371.46	42.027	84
2023-03-03	367.08	369.12	367.08	368.19	41.657	70
2023-03-02	366.12	366.12	365.93	365.93	41.402	21
2023-03-01	366.98	367.11	366.74	367.04	41.527	42
2023-02-28	374.08	374.08	371.66	372.25	42.117	133
2023-02-27	374.88	374.88	374.88	374.88	42.414	7
2023-02-24	373.91	373.91	373.50	373.50	42.258	77
2023-02-23	370.58	371.64	370.58	370.86	41.959	322
2023-02-22	382.55	382.55	380.01	380.38	43.036	315
2023-02-17	383.16	385.41	383.16	384.98	43.557	1,386
2023-02-16	383.57	383.57	383.57	383.57	43.397	7
2023-02-15	383.04	383.04	383.04	383.04	43.337	14
2023-02-14	381.52	381.52	381.52	381.52	43.166	35
2023-02-13	377.72	378.86	377.72	378.86	42.865	91
2023-02-10	375.45	375.45	375.45	375.45	42.479	56
2023-02-09	376.66	376.66	376.66	376.66	42.616	98
2023-02-08	367.04	373.91	367.04	373.39	42.246	70
2023-02-07	362.97	370.37	362.97	370.37	41.904	385
2023-02-06	368.63	368.63	368.63	368.63	41.707	77
2023-02-03	371.15	372.59	371.15	372.22	42.113	126
2023-02-02	370.50	370.50	370.50	370.50	41.919	63
2023-02-01	379.88	382.90	379.88	382.90	43.322	3,171
2023-01-31	377.79	377.91	377.79	377.91	42.757	21
2023-01-30	374.44	375.00	374.44	375.00	42.428	35
2023-01-27	375.50	375.76	375.33	375.44	42.478	42
2023-01-26	376.18	376.18	376.07	376.07	42.549	14
2023-01-25	376.18	376.18	376.18	376.18	42.561	378
2023-01-24	372.39	374.61	372.39	374.61	42.384	266
2023-01-23	375.81	375.81	374.22	374.22	42.340	217
2023-01-20	374.00	378.06	374.00	378.06	42.774	182
2023-01-19	377.66	377.66	375.19	375.19	42.449	6,391
2023-01-18	377.32	377.93	377.32	377.93	42.759	168
2023-01-17	377.91	390.00	375.14	375.14	42.444	196
2023-01-16	380.66	380.66	380.66	380.66	43.068	0
2023-01-13	378.85	380.66	378.85	380.66	43.068	56
2023-01-12	383.20	383.20	383.20	383.20	43.356	91
2023-01-11	384.38	385.96	384.38	385.96	43.668	140
2023-01-10	388.01	388.72	387.85	388.26	43.928	1,232
2023-01-09	389.31	389.31	389.31	389.31	44.047	28
2023-01-06	390.40	390.40	390.40	390.40	44.170	126
2023-01-05	380.40	384.98	380.40	384.98	43.557	1,533
2023-01-04	377.77	380.73	377.77	380.73	43.076	350
2023-01-03	377.22	377.22	377.22	377.22	42.679	196
2023-01-02	366.67	366.67	366.67	366.67	41.485	0
2022-12-29	366.67	366.67	366.67	366.67	41.485	49
2022-12-28	372.24	372.24	365.85	365.85	41.393	14
2022-12-27	372.24	372.24	372.24	372.24	42.115	112
2022-12-26	365.04	365.04	365.04	365.04	41.301	0
2022-12-23	365.04	365.04	365.04	365.04	41.301	21
2022-12-22	357.56	360.87	357.56	360.87	40.829	56
2022-12-21	362.60	366.30	362.60	366.30	41.443	1,134
2022-12-20	368.52	369.38	365.32	365.61	41.365	252
2022-12-19	379.26	379.81	374.58	374.58	42.380	6,048

← NewerPage 16 of 21 · 1,254 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.