T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	69.950	69.950	66.950	66.950	66.950	32
2026-07-24	446.90	446.90	446.90	446.90	63.843	0
2026-07-23	460.73	460.73	446.90	446.90	63.843	14
2026-07-22	478.06	478.06	478.06	478.06	68.294	7
2026-07-21	491.96	491.96	491.96	491.96	70.280	0
2026-07-20	491.96	491.96	491.96	491.96	70.280	7
2026-07-17	498.00	502.00	498.00	502.00	71.714	28
2026-07-16	489.00	494.00	486.72	493.11	70.444	42
2026-07-15	480.96	480.96	479.27	479.27	68.467	14
2026-07-14	475.00	475.00	475.00	475.00	67.857	7
2026-07-13	483.42	488.00	483.42	488.00	69.714	28
2026-07-10	471.44	471.44	471.41	471.41	67.344	1,400
2026-07-09	462.30	462.30	462.30	462.30	66.043	7
2026-07-08	451.00	451.00	451.00	451.00	64.429	0
2026-07-07	451.00	451.00	451.00	451.00	64.429	0
2026-07-06	451.00	451.00	451.00	451.00	64.429	0
2026-07-03	451.00	451.00	451.00	451.00	64.429	0
2026-07-02	451.00	451.00	451.00	451.00	64.429	0
2026-07-01	451.00	451.00	451.00	451.00	64.429	0
2026-06-30	451.00	451.00	451.00	451.00	64.429	0
2026-06-29	454.49	454.49	439.06	451.00	64.429	5,922
2026-06-26	473.29	473.29	472.82	472.82	67.546	2,954
2026-06-25	470.15	470.15	470.15	470.15	67.164	35
2026-06-24	477.60	477.60	474.72	476.16	68.023	2,443
2026-06-23	463.44	463.44	463.44	463.44	66.206	0
2026-06-22	463.44	463.44	463.44	463.44	66.206	28
2026-06-19	466.44	466.44	466.44	466.44	66.634	0
2026-06-18	466.44	466.44	466.44	466.44	66.634	14
2026-06-17	457.86	457.86	457.86	457.86	65.409	28
2026-06-16	470.94	470.94	470.94	470.94	67.277	14
2026-06-15	477.12	477.12	477.12	477.12	68.160	175
2026-06-12	481.20	481.20	481.20	481.20	68.743	0
2026-06-11	481.20	481.20	481.20	481.20	68.743	7
2026-06-10	461.41	461.41	461.41	461.41	65.916	0
2026-06-09	461.41	461.41	461.41	461.41	65.916	0
2026-06-08	462.74	462.74	461.41	461.41	65.916	105
2026-06-05	463.70	463.70	463.70	463.70	66.243	77
2026-06-03	463.77	463.77	457.40	461.07	65.867	462
2026-06-02	467.91	471.49	467.91	471.49	67.356	21
2026-06-01	468.89	468.89	468.12	468.12	66.874	21
2026-05-29	469.90	470.11	469.90	470.11	67.159	1,498
2026-05-28	480.96	480.96	480.96	480.96	68.709	0
2026-05-27	481.11	481.11	480.96	480.96	68.709	21
2026-05-26	481.11	481.11	481.11	481.11	66.977	0
2026-05-25	481.11	481.11	481.11	481.11	66.977	0
2026-05-22	481.11	481.11	481.11	481.11	66.977	91
2026-05-21	474.88	474.88	473.77	473.77	65.955	63
2026-05-20	484.34	484.34	484.34	484.34	67.426	0
2026-05-19	489.78	489.78	484.34	484.34	67.426	14
2026-05-18	469.53	469.53	469.53	469.53	65.365	0
2026-05-15	469.53	469.53	469.53	469.53	65.365	21
2026-05-14	475.65	475.65	475.65	475.65	66.217	0
2026-05-13	471.92	475.65	471.92	475.65	66.217	126
2026-05-12	473.95	473.95	473.95	473.95	65.980	28
2026-05-11	466.56	466.56	466.56	466.56	64.951	7
2026-05-08	474.14	474.15	474.14	474.15	66.008	1,400
2026-05-07	477.05	479.46	477.05	479.46	66.747	1,484
2026-05-06	474.17	479.47	470.77	473.95	65.980	8,897
2026-05-05	478.50	478.50	478.50	478.50	66.613	21
2026-05-04	481.34	482.65	481.34	482.65	67.191	28

← NewerPage 2 of 5 · 250 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.