T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	355.60	356.82	355.60	356.82	40.371	196
2022-06-24	358.60	358.60	358.60	358.60	40.572	217
2022-06-23	355.11	355.11	355.11	355.11	40.177	84
2022-06-22	343.00	345.25	343.00	345.25	39.062	448
2022-06-21	339.00	339.00	339.00	339.00	38.355	91
2022-06-20	325.74	325.74	325.74	325.74	36.854	0
2022-06-17	330.05	330.05	325.74	325.74	36.854	1,995
2022-06-15	316.55	316.55	316.55	316.55	35.815	0
2022-06-14	316.55	316.55	316.55	316.55	35.815	77
2022-06-13	319.78	319.78	319.78	319.78	36.180	161
2022-06-10	327.04	327.04	327.04	327.04	37.002	84
2022-06-09	330.56	330.56	329.35	329.35	37.263	14
2022-06-08	328.49	328.49	328.49	328.49	37.166	49
2022-06-07	336.22	336.28	336.21	336.28	38.047	56
2022-06-06	327.82	327.82	327.82	327.82	37.090	63
2022-06-03	325.44	325.44	325.44	325.44	36.821	0
2022-06-02	321.18	325.44	321.18	325.44	36.821	6,384
2022-06-01	322.89	322.89	322.89	322.89	36.532	56
2022-05-31	311.98	318.55	311.98	317.82	35.958	1,036
2022-05-30	318.01	318.01	318.01	318.01	35.980	0
2022-05-27	317.42	318.01	317.42	318.01	35.980	14
2022-05-26	315.39	317.30	315.39	317.30	35.900	56
2022-05-25	316.97	316.97	316.97	316.97	35.862	7
2022-05-24	309.56	309.56	309.56	309.56	35.024	42
2022-05-23	305.61	311.70	304.60	311.13	35.201	1,519
2022-05-20	302.89	306.65	302.76	306.65	34.695	56
2022-05-19	310.53	310.53	310.53	310.53	35.134	119
2022-05-18	317.35	317.35	311.75	312.28	35.332	3,444
2022-05-17	319.19	320.13	314.02	316.61	35.822	2,212
2022-05-16	318.58	318.58	318.58	318.58	36.044	14
2022-05-13	321.91	321.91	321.91	321.91	36.421	70
2022-05-12	318.72	318.72	316.17	316.17	35.772	3,164
2022-05-11	319.05	319.05	317.77	317.77	35.953	1,890
2022-05-10	316.12	316.12	316.12	316.12	35.766	28
2022-05-09	315.78	315.78	315.78	315.78	35.728	84
2022-05-06	322.15	322.15	320.03	320.03	36.208	2,464
2022-05-05	323.07	323.07	322.75	322.75	36.516	154
2022-05-04	324.03	324.03	324.03	324.03	36.661	42
2022-05-03	311.63	313.60	311.63	313.60	35.481	3,255
2022-05-02	318.25	319.11	318.25	319.11	36.104	196
2022-04-29	307.86	307.86	307.86	307.86	34.832	21
2022-04-28	327.73	327.73	327.73	327.73	37.080	14
2022-04-27	324.80	324.80	324.80	324.80	36.748	7
2022-04-26	314.04	314.04	314.04	314.04	35.531	84
2022-04-25	312.18	312.18	312.18	312.18	35.320	119
2022-04-22	308.40	308.58	308.40	308.58	34.913	203
2022-04-20	310.30	310.30	307.12	307.12	34.748	406
2022-04-19	310.38	310.38	310.38	310.38	35.117	98
2022-04-18	303.17	303.17	303.17	303.17	34.301	91
2022-04-14	311.37	311.37	311.37	311.37	35.229	35
2022-04-13	315.59	315.59	315.59	315.59	35.706	14
2022-04-12	306.29	306.29	306.29	306.29	34.654	7
2022-04-11	305.09	305.09	305.09	305.09	34.518	49
2022-04-08	314.33	314.33	314.33	314.33	35.564	35
2022-04-07	317.00	317.00	317.00	317.00	35.866	56
2022-04-06	315.25	315.25	315.25	315.25	35.668	84
2022-04-05	306.91	306.91	306.91	306.91	34.724	98
2022-04-04	305.69	305.69	305.69	305.69	34.586	217
2022-04-01	305.27	305.70	305.27	305.70	34.587	392
2022-03-31	307.74	307.74	307.74	307.74	34.818	28

← NewerPage 19 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.