T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	501.54	501.54	493.59	493.59	68.714	56
2026-04-28	463.60	463.60	460.81	460.81	64.151	119
2026-04-27	470.00	471.45	460.00	460.10	64.052	35
2026-04-24	480.00	480.00	471.18	471.18	65.594	2,898
2026-04-23	473.13	489.44	473.13	489.44	68.137	70
2026-04-22	490.00	490.00	460.00	468.44	65.213	224
2026-04-20	494.64	494.64	494.64	494.64	68.860	70
2026-04-17	488.70	491.81	488.00	491.81	68.466	63
2026-04-16	490.28	490.56	490.28	490.49	68.283	35
2026-04-15	473.44	473.44	473.44	473.44	65.909	0
2026-04-14	476.14	476.14	473.44	473.44	65.909	623
2026-04-13	478.73	478.73	478.73	478.73	66.646	7
2026-04-10	489.98	489.98	489.98	489.98	68.212	14
2026-04-09	500.38	500.38	500.38	500.38	69.660	70
2026-04-08	505.41	505.41	505.41	505.41	70.360	21
2026-04-07	516.69	516.69	516.69	516.69	71.930	7
2026-04-06	528.50	528.50	528.50	528.50	73.574	0
2026-04-02	528.50	528.50	528.50	528.50	73.574	0
2026-04-01	528.50	528.50	528.50	528.50	73.574	7
2026-03-31	543.44	543.44	543.44	543.44	75.654	14
2026-03-30	561.65	561.65	561.65	561.65	78.189	7
2026-03-27	558.23	559.25	553.87	553.87	77.106	329
2026-03-26	554.49	554.49	554.49	554.49	77.192	7
2026-03-25	552.72	552.72	552.72	552.72	76.946	14
2026-03-24	555.33	555.33	555.33	555.33	77.309	14
2026-03-23	546.78	546.78	546.78	546.78	76.119	35
2026-03-20	552.67	552.67	552.67	552.67	76.939	21
2026-03-19	540.87	540.87	540.87	540.87	75.296	0
2026-03-18	540.87	540.87	540.87	540.87	75.296	42
2026-03-17	560.44	560.44	560.44	560.44	78.021	56
2026-03-16	563.25	563.25	561.44	561.44	78.160	182
2026-03-13	576.70	576.70	576.70	576.70	80.284	70
2026-03-12	560.84	560.84	560.84	560.84	78.076	21
2026-03-11	552.51	552.51	552.51	552.51	76.917	7
2026-03-10	563.34	563.34	563.34	563.34	78.424	42
2026-03-09	582.68	582.68	582.68	582.68	81.117	0
2026-03-06	582.68	582.68	582.68	582.68	81.117	14
2026-03-05	583.17	583.17	583.17	583.17	81.185	21
2026-03-04	575.46	575.46	575.46	575.46	80.112	28
2026-03-03	576.76	576.76	575.13	575.13	80.066	28
2026-03-02	554.90	554.90	554.90	554.90	77.249	14
2026-02-27	562.24	562.24	562.24	562.24	78.271	0
2026-02-26	562.24	562.24	562.24	562.24	78.271	0
2026-02-25	570.00	574.14	560.00	562.24	78.271	4,221
2026-02-24	555.22	574.39	555.22	571.88	77.847	35
2026-02-23	555.22	555.22	555.22	555.22	75.579	0
2026-02-20	552.72	555.22	552.72	555.22	75.579	35
2026-02-19	561.88	561.88	561.88	561.88	76.486	266
2026-02-18	559.18	559.18	559.18	559.18	76.118	49
2026-02-13	569.57	570.15	569.57	570.15	77.612	70
2026-02-12	567.13	567.13	567.13	567.13	77.201	7
2026-02-11	490.87	530.14	490.87	528.25	71.908	35
2026-02-10	516.19	516.19	516.19	516.19	70.266	14
2026-02-09	511.02	511.02	511.02	511.02	69.563	14
2026-02-06	516.76	516.76	516.76	516.76	70.344	7
2026-02-05	534.00	534.00	532.11	532.11	72.433	665
2026-02-04	528.70	535.23	522.21	532.76	72.522	4,557
2026-02-03	515.26	515.26	515.26	515.26	70.140	28
2026-02-02	519.30	519.30	512.47	512.47	69.760	28
2026-01-30	515.62	515.62	515.48	515.48	70.170	28

← NewerPage 3 of 21 · 1,252 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.