T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	370.53	376.29	370.00	376.29	42.574	1,596
2022-12-15	380.95	380.95	372.83	372.83	42.182	490
2022-12-14	380.88	381.47	377.55	380.73	43.076	3,486
2022-12-13	371.55	374.53	371.55	373.41	42.248	1,512
2022-12-12	377.00	379.74	376.68	376.68	42.618	770
2022-12-09	372.79	372.79	372.60	372.60	42.156	3,311
2022-12-08	375.66	379.25	375.21	375.21	42.452	4,158
2022-12-07	387.66	389.35	387.66	389.35	44.051	3,262
2022-12-06	393.12	394.16	391.36	394.16	44.596	406
2022-12-05	396.58	396.58	396.58	396.58	44.869	574
2022-12-02	397.68	397.68	397.68	397.68	44.994	147
2022-12-01	396.80	396.80	393.49	393.49	44.520	980
2022-11-30	387.86	394.40	387.86	394.40	44.623	3,388
2022-11-29	392.37	392.37	392.37	392.37	44.393	161
2022-11-28	407.76	407.76	407.76	407.76	46.134	0
2022-11-25	406.40	407.76	406.40	407.76	46.134	105
2022-11-24	404.27	404.27	404.27	404.27	45.739	0
2022-11-23	404.27	404.27	404.27	404.27	45.739	7
2022-11-22	401.40	404.68	401.40	404.68	45.786	105
2022-11-21	397.60	400.00	397.60	400.00	45.256	70
2022-11-18	399.84	400.70	397.60	397.60	44.985	63
2022-11-17	398.06	398.06	397.57	397.57	44.981	49
2022-11-16	390.13	390.25	390.13	390.25	44.153	147
2022-11-14	388.25	388.85	388.25	388.85	43.995	56
2022-11-11	390.73	390.73	390.73	390.73	44.208	56
2022-11-10	400.70	401.45	400.70	401.45	45.420	322
2022-11-09	388.05	388.05	385.00	386.15	43.689	112
2022-11-08	388.32	388.32	384.29	385.07	43.567	161
2022-11-07	384.54	384.54	384.54	384.54	43.507	112
2022-11-04	371.28	373.30	370.89	373.30	42.235	1,904
2022-11-03	381.03	381.03	381.03	381.03	43.110	189
2022-11-01	399.20	399.20	387.80	387.80	43.876	427
2022-10-31	390.00	390.00	390.00	390.00	44.125	385
2022-10-28	399.60	400.32	399.60	400.32	45.293	245
2022-10-27	374.33	374.81	374.33	374.81	42.406	168
2022-10-26	379.71	379.71	376.29	377.77	42.741	1,344
2022-10-25	376.10	376.10	372.88	373.68	42.278	133
2022-10-24	367.42	369.08	367.42	369.08	41.758	280
2022-10-21	353.69	353.69	350.53	350.53	39.659	287
2022-10-20	355.58	355.58	353.16	353.88	40.038	210
2022-10-19	357.84	357.84	357.84	357.84	40.486	14
2022-10-18	358.75	358.75	356.42	356.42	40.326	273
2022-10-17	355.02	355.02	354.68	354.68	40.129	63
2022-10-14	351.85	352.15	349.89	350.39	39.643	1,813
2022-10-13	349.24	352.45	349.24	352.45	39.876	6,363
2022-10-11	361.53	361.53	361.08	361.08	40.853	119
2022-10-10	356.80	357.83	356.80	357.83	40.485	28
2022-10-07	357.18	357.18	357.18	357.18	40.412	14
2022-10-06	367.78	367.78	361.08	361.60	40.912	3,220
2022-10-05	365.93	365.93	365.93	365.93	41.402	7
2022-10-04	366.94	366.94	365.76	366.44	41.459	1,197
2022-10-03	360.31	360.80	360.31	360.80	40.821	224
2022-09-30	367.85	367.85	360.46	362.54	41.018	140
2022-09-29	363.45	363.45	360.90	361.20	40.866	686
2022-09-28	363.31	363.47	363.31	363.47	41.123	21
2022-09-27	356.56	356.56	355.50	355.50	40.222	2,723
2022-09-26	353.12	356.65	353.12	356.65	40.352	287
2022-09-23	344.75	344.75	344.75	344.75	39.005	182
2022-09-22	352.44	352.44	346.14	346.14	39.163	56
2022-09-21	359.00	359.00	357.42	357.79	40.481	9,807

← NewerPage 17 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.