T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	660.62	660.62	660.62	660.62	86.414	0
2025-08-07	660.62	660.62	660.62	660.62	86.414	7
2025-08-06	662.32	662.32	662.32	662.32	86.637	0
2025-08-05	662.32	662.32	662.32	662.32	86.637	0
2025-08-04	662.32	662.32	662.32	662.32	86.637	35
2025-08-01	661.00	661.00	661.00	661.00	86.464	14
2025-07-31	671.16	671.16	671.16	671.16	87.793	28
2025-07-30	671.79	671.79	671.79	671.79	87.876	7
2025-07-29	664.64	664.64	662.63	663.96	86.851	1,078
2025-07-28	678.64	678.64	664.36	664.36	86.904	21
2025-07-25	682.04	690.88	673.22	677.28	88.594	1,547
2025-07-24	666.66	692.00	666.66	691.42	90.443	574
2025-07-23	644.60	644.60	644.60	644.60	84.319	14
2025-07-22	647.47	647.47	647.47	647.47	84.694	7
2025-07-21	647.47	647.47	647.47	647.47	84.694	7
2025-07-18	632.42	634.41	632.42	634.41	82.986	35
2025-07-17	631.75	631.75	631.75	631.75	82.638	0
2025-07-16	631.75	631.75	631.75	631.75	82.638	0
2025-07-15	630.87	631.75	630.87	631.75	82.638	1,407
2025-07-14	636.50	636.93	636.50	636.93	83.316	49
2025-07-11	633.42	633.42	633.42	633.42	82.856	42
2025-07-10	635.70	635.70	635.70	635.70	83.155	7
2025-07-09	635.75	635.75	635.75	635.75	83.161	35
2025-07-08	642.22	642.71	641.00	642.71	84.072	322
2025-07-07	650.00	650.00	650.00	650.00	85.025	28
2025-07-04	644.13	644.13	644.13	644.13	84.257	0
2025-07-03	644.13	644.13	644.13	644.13	84.257	0
2025-07-02	644.13	644.13	644.13	644.13	84.257	14
2025-07-01	662.34	662.34	659.38	659.38	86.252	322
2025-06-30	645.12	645.12	645.12	645.12	84.387	14
2025-06-27	648.21	648.21	648.21	648.21	84.791	7
2025-06-26	634.33	634.33	634.33	634.33	82.976	7
2025-06-25	638.75	638.75	638.75	638.75	83.554	14
2025-06-24	632.00	632.77	632.00	632.77	82.771	119
2025-06-23	610.00	613.66	610.00	613.66	80.272	63
2025-06-20	609.49	609.49	609.49	609.49	79.726	7
2025-06-18	609.81	609.81	607.56	607.56	79.474	49
2025-06-17	610.08	610.08	607.58	607.58	79.476	56
2025-06-16	634.16	634.16	634.16	634.16	82.953	14
2025-06-13	631.59	631.59	631.59	631.59	82.617	7
2025-06-12	634.46	634.46	634.46	634.46	82.992	7
2025-06-11	643.39	643.39	642.00	642.00	83.979	14
2025-06-10	664.76	664.76	664.76	664.76	86.956	0
2025-06-09	664.76	664.76	664.76	664.76	86.956	7
2025-06-06	684.84	684.84	682.27	682.27	89.246	84
2025-06-05	682.46	685.02	682.46	685.02	89.606	189
2025-06-04	683.13	683.13	683.13	683.13	89.359	7
2025-06-03	688.43	688.43	688.43	688.43	90.052	7
2025-06-02	691.96	691.96	691.96	691.96	90.514	7
2025-05-30	691.01	693.46	691.01	693.46	90.710	175
2025-05-29	678.10	678.10	678.10	678.10	88.701	7
2025-05-28	685.68	685.68	685.68	685.68	89.693	7
2025-05-27	685.67	685.67	685.67	685.67	88.175	7
2025-05-26	682.41	682.41	682.41	682.41	87.755	0
2025-05-23	682.41	682.41	682.41	682.41	87.755	7
2025-05-22	680.89	680.89	680.89	680.89	87.560	0
2025-05-21	678.23	680.89	678.23	680.89	87.560	28
2025-05-20	684.85	684.85	678.94	678.94	87.309	21
2025-05-19	692.65	692.65	690.36	690.36	88.778	14
2025-05-16	687.40	687.40	687.40	687.40	88.397	28

← NewerPage 6 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.