T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	515.62	515.62	515.48	515.48	70.170	28
2026-01-29	484.96	490.80	484.96	490.80	66.810	2,212
2026-01-28	477.72	487.41	477.72	487.41	66.349	12,999
2026-01-27	480.21	481.99	480.06	481.99	65.611	637
2026-01-26	494.53	495.56	494.53	495.56	67.458	14
2026-01-23	490.93	491.18	490.93	491.18	66.862	140
2026-01-22	489.51	489.51	489.51	489.51	66.635	0
2026-01-21	490.47	490.47	489.01	489.51	66.635	35
2026-01-20	499.20	499.20	499.20	499.20	67.954	7
2026-01-19	511.43	511.43	511.43	511.43	69.618	0
2026-01-16	511.43	511.43	511.43	511.43	69.618	0
2026-01-15	511.43	511.43	511.43	511.43	69.618	7
2026-01-14	510.21	516.63	510.21	516.63	70.326	42
2026-01-13	507.44	507.44	507.44	507.44	69.075	7
2026-01-12	536.59	536.59	536.59	536.59	73.043	168
2026-01-09	541.65	541.65	541.65	541.65	73.732	7
2026-01-08	529.23	537.33	527.69	533.52	72.625	721
2026-01-07	532.12	532.12	532.12	532.12	72.435	7
2026-01-06	536.61	536.61	536.61	536.61	73.046	7
2026-01-05	545.41	545.41	545.41	545.41	74.244	0
2026-01-02	545.41	545.41	545.41	545.41	74.244	42
2025-12-30	561.45	561.45	561.45	561.45	76.427	21
2025-12-29	568.66	568.66	568.66	568.66	77.409	14
2025-12-26	545.60	545.60	545.60	545.60	74.270	0
2025-12-23	545.60	545.60	545.60	545.60	74.270	14
2025-12-22	544.47	544.47	544.47	544.47	74.116	28
2025-12-19	545.60	545.60	545.60	545.60	74.270	21
2025-12-18	553.13	553.13	553.13	553.13	75.295	14
2025-12-17	551.77	551.98	551.77	551.98	75.138	28
2025-12-16	542.39	542.39	542.39	542.39	73.833	14
2025-12-15	534.25	534.25	534.25	534.25	72.725	7
2025-12-12	525.76	528.94	525.76	528.94	72.002	112
2025-12-11	535.70	535.70	535.70	535.70	72.922	0
2025-12-10	535.70	535.70	535.70	535.70	72.922	1,477
2025-12-09	550.55	550.55	546.56	546.56	74.400	273
2025-12-08	556.32	556.32	556.32	556.32	75.729	7
2025-12-05	569.37	571.61	568.68	571.61	77.810	791
2025-12-04	555.96	555.96	555.96	555.96	75.680	21
2025-12-03	555.96	555.96	555.96	555.96	75.680	14
2025-12-02	559.90	559.90	559.90	559.90	76.216	7
2025-12-01	554.09	555.52	554.09	555.52	75.620	357
2025-11-28	556.64	556.64	556.64	556.64	75.773	7
2025-11-27	552.76	552.76	552.76	552.76	75.244	0
2025-11-26	552.76	552.76	552.76	552.76	75.244	14
2025-11-25	559.50	559.50	559.50	559.50	76.162	7
2025-11-24	561.12	561.12	561.12	561.12	76.382	0
2025-11-21	563.23	563.23	561.12	561.12	74.607	28
2025-11-19	562.78	562.78	562.78	562.78	74.828	14
2025-11-18	570.62	570.62	570.62	570.62	75.870	21
2025-11-17	578.55	578.55	578.55	578.55	76.925	7
2025-11-14	574.56	574.56	574.56	574.56	76.394	14
2025-11-13	563.72	563.72	563.72	563.72	74.953	35
2025-11-12	566.61	566.61	566.61	566.61	75.337	42
2025-11-11	556.72	559.44	556.72	559.44	74.384	49
2025-11-10	552.42	552.42	552.42	552.42	73.450	0
2025-11-07	552.42	552.42	552.42	552.42	73.450	7
2025-11-06	550.47	550.47	550.47	550.47	73.191	0
2025-11-05	554.75	554.75	547.43	550.47	73.191	112
2025-11-04	554.75	554.75	554.75	554.75	73.760	35
2025-11-03	548.80	548.80	543.76	543.76	72.299	56

← NewerPage 4 of 21 · 1,253 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.