T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	679.97	679.97	679.97	679.97	87.442	35
2025-05-14	657.92	657.92	657.92	657.92	84.606	28
2025-05-13	677.96	677.96	660.19	660.19	84.898	56
2025-05-12	678.00	679.26	678.00	679.26	87.350	21
2025-05-09	695.34	695.34	695.34	695.34	89.418	7
2025-05-08	709.20	709.20	708.00	708.00	91.046	420
2025-05-07	723.48	723.48	723.48	723.48	93.037	7
2025-05-06	712.00	720.20	712.00	720.20	92.615	77
2025-05-05	704.14	704.14	703.08	703.08	90.414	35
2025-05-02	704.14	704.14	704.14	704.14	90.550	7
2025-04-30	678.03	699.33	678.03	696.41	89.556	518
2025-04-29	663.97	678.03	663.97	678.03	87.192	1,127
2025-04-28	666.25	666.25	666.25	666.25	85.677	175
2025-04-25	658.07	660.60	658.07	659.32	84.786	1,127
2025-04-24	741.84	741.84	741.84	741.84	95.398	7
2025-04-23	740.55	740.55	740.55	740.55	95.232	14
2025-04-22	741.71	741.71	732.00	732.00	94.133	98
2025-04-17	768.47	768.47	768.47	768.47	98.822	21
2025-04-16	767.66	767.66	767.66	767.66	98.718	7
2025-04-15	784.26	784.26	784.26	784.26	100.85	14
2025-04-14	766.50	771.48	766.50	771.48	99.210	686
2025-04-11	757.59	757.59	757.59	757.59	97.423	7
2025-04-10	752.33	752.33	752.33	752.33	96.747	14
2025-04-09	742.23	742.23	742.23	742.23	95.448	35
2025-04-08	737.60	737.60	737.60	737.60	94.853	21
2025-04-07	714.96	733.47	710.64	733.47	94.322	1,442
2025-04-04	723.04	723.04	723.04	723.04	92.980	336
2025-04-03	758.25	759.98	758.25	759.98	97.731	56
2025-04-02	757.36	757.36	757.36	757.36	97.394	0
2025-04-01	757.36	757.36	757.36	757.36	97.394	7
2025-03-31	765.99	765.99	762.91	762.91	98.107	42
2025-03-28	769.56	771.65	765.99	765.99	98.504	35
2025-03-27	762.15	767.09	762.15	767.09	98.645	49
2025-03-26	757.49	757.49	757.49	757.49	97.411	7
2025-03-25	738.50	739.03	738.50	739.03	95.037	28
2025-03-24	742.82	742.82	742.82	742.82	95.524	21
2025-03-21	736.45	736.45	729.66	729.66	93.832	42
2025-03-20	726.59	730.60	726.59	730.60	93.953	42
2025-03-19	735.42	735.42	731.88	731.88	94.117	14
2025-03-18	735.88	735.88	735.88	735.88	94.632	7
2025-03-17	741.64	741.64	741.64	741.64	95.372	63
2025-03-14	734.89	734.89	727.18	731.77	94.103	196
2025-03-13	738.52	752.44	738.52	752.44	96.761	21
2025-03-12	736.62	736.62	736.62	736.62	94.727	21
2025-03-11	753.64	753.64	753.64	753.64	96.915	21
2025-03-10	783.96	783.96	783.96	783.96	100.81	28
2025-03-07	764.82	764.82	764.82	764.82	98.353	7
2025-03-06	746.37	756.60	738.00	748.24	96.221	2,254
2025-03-05	756.57	756.57	756.57	756.57	97.292	28
2025-02-28	784.91	784.91	784.91	784.91	100.94	14
2025-02-27	767.75	773.12	767.75	773.12	99.420	21
2025-02-26	758.52	758.52	758.52	758.52	97.543	14
2025-02-25	771.54	780.65	766.15	774.20	98.021	315
2025-02-24	759.17	759.17	759.17	759.17	96.118	0
2025-02-21	759.17	759.17	759.17	759.17	96.118	7
2025-02-20	754.79	757.26	754.79	757.26	95.876	84
2025-02-19	753.12	753.12	742.46	742.46	94.003	28
2025-02-18	805.89	805.89	750.00	750.00	94.957	441
2025-02-17	781.37	805.90	781.37	805.90	102.03	63
2025-02-14	769.88	777.48	763.23	772.92	97.859	721

← NewerPage 7 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.