T-Mobile US Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 752.90 | 753.92 | 752.90 | 753.92 | 95.454 | 714 |
| 2025-02-12 | 743.40 | 745.80 | 741.21 | 742.86 | 94.053 | 756 |
| 2025-02-11 | 748.02 | 748.02 | 748.02 | 748.02 | 94.707 | 7 |
| 2025-02-10 | 733.82 | 733.82 | 733.82 | 733.82 | 92.909 | 245 |
| 2025-02-07 | 719.32 | 719.32 | 719.32 | 719.32 | 91.073 | 14 |
| 2025-02-06 | 705.55 | 705.55 | 705.55 | 705.55 | 89.329 | 77 |
| 2025-02-05 | 693.64 | 693.64 | 693.64 | 693.64 | 87.821 | 14 |
| 2025-02-04 | 691.37 | 691.37 | 687.58 | 687.58 | 87.054 | 483 |
| 2025-02-03 | 689.91 | 689.91 | 689.91 | 689.91 | 87.349 | 7 |
| 2025-01-31 | 688.62 | 688.62 | 675.28 | 675.28 | 85.497 | 28 |
| 2025-01-30 | 707.25 | 707.25 | 687.65 | 687.65 | 87.063 | 392 |
| 2025-01-29 | 652.00 | 698.74 | 652.00 | 695.17 | 88.015 | 546 |
| 2025-01-28 | 651.00 | 651.00 | 651.00 | 651.00 | 82.423 | 70 |
| 2025-01-27 | 650.33 | 650.33 | 650.33 | 650.33 | 82.338 | 1,393 |
| 2025-01-24 | 640.89 | 640.89 | 640.89 | 640.89 | 81.143 | 28 |
| 2025-01-23 | 643.27 | 643.27 | 638.78 | 638.78 | 80.876 | 721 |
| 2025-01-22 | 652.27 | 652.46 | 652.27 | 652.46 | 82.608 | 1,722 |
| 2025-01-21 | 661.17 | 661.17 | 661.17 | 661.17 | 83.711 | 7 |
| 2025-01-20 | 663.00 | 663.00 | 663.00 | 663.00 | 83.942 | 0 |
| 2025-01-17 | 663.00 | 663.00 | 663.00 | 663.00 | 83.942 | 14 |
| 2025-01-16 | 651.64 | 651.64 | 651.64 | 651.64 | 82.504 | 14 |
| 2025-01-15 | 647.85 | 648.40 | 647.85 | 648.00 | 82.043 | 28 |
| 2025-01-14 | 654.55 | 654.55 | 647.55 | 647.55 | 81.986 | 707 |
| 2025-01-13 | 653.25 | 653.25 | 653.25 | 653.25 | 82.708 | 14 |
| 2025-01-10 | 642.00 | 642.00 | 642.00 | 642.00 | 81.283 | 14 |
| 2025-01-09 | 639.39 | 639.39 | 639.39 | 639.39 | 80.953 | 14 |
| 2025-01-08 | 653.25 | 653.75 | 640.00 | 640.00 | 81.030 | 35,014 |
| 2025-01-07 | 640.77 | 654.20 | 640.77 | 653.25 | 82.708 | 1,064 |
| 2025-01-06 | 643.73 | 646.22 | 643.73 | 646.22 | 81.818 | 504 |
| 2025-01-03 | 675.92 | 675.92 | 675.92 | 675.92 | 85.578 | 0 |
| 2025-01-02 | 675.92 | 675.92 | 675.92 | 675.92 | 85.578 | 49 |
| 2024-12-30 | 683.22 | 685.70 | 682.55 | 682.55 | 86.417 | 98 |
| 2024-12-27 | 689.31 | 690.69 | 688.39 | 688.52 | 87.173 | 490 |
| 2024-12-26 | 686.58 | 691.34 | 686.58 | 691.34 | 87.530 | 105 |
| 2024-12-23 | 686.58 | 686.58 | 686.58 | 686.58 | 86.928 | 42 |
| 2024-12-20 | 669.33 | 669.33 | 669.33 | 669.33 | 84.744 | 21 |
| 2024-12-19 | 672.06 | 672.06 | 672.06 | 672.06 | 85.089 | 49 |
| 2024-12-18 | 674.15 | 700.82 | 674.15 | 700.82 | 88.731 | 1,036 |
| 2024-12-17 | 699.35 | 699.35 | 669.88 | 669.88 | 84.813 | 707 |
| 2024-12-16 | 703.55 | 703.55 | 694.93 | 694.93 | 87.985 | 231 |
| 2024-12-13 | 700.00 | 703.65 | 700.00 | 703.50 | 89.070 | 1,407 |
| 2024-12-12 | 701.90 | 701.90 | 701.90 | 701.90 | 88.867 | 14 |
| 2024-12-11 | 708.58 | 708.58 | 708.58 | 708.58 | 89.713 | 28 |
| 2024-12-10 | 705.75 | 705.75 | 705.75 | 705.75 | 89.355 | 7 |
| 2024-12-09 | 712.25 | 712.25 | 693.94 | 693.94 | 87.859 | 5,726 |
| 2024-12-06 | 740.90 | 740.90 | 740.90 | 740.90 | 93.805 | 28 |
| 2024-12-05 | 724.16 | 735.75 | 723.44 | 735.75 | 93.153 | 203 |
| 2024-12-04 | 739.65 | 739.65 | 739.65 | 739.65 | 93.647 | 7 |
| 2024-12-03 | 739.65 | 739.65 | 739.65 | 739.65 | 93.647 | 91 |
| 2024-12-02 | 751.10 | 751.10 | 739.26 | 744.43 | 94.252 | 5,257 |
| 2024-11-29 | 741.48 | 746.66 | 732.30 | 738.76 | 93.534 | 371 |
| 2024-11-28 | 728.46 | 728.46 | 728.46 | 728.46 | 92.230 | 0 |
| 2024-11-27 | 771.77 | 771.77 | 728.46 | 728.46 | 92.230 | 91 |
| 2024-11-26 | 705.62 | 705.62 | 705.62 | 705.62 | 89.338 | 7 |
| 2024-11-25 | 662.91 | 698.31 | 662.91 | 698.31 | 88.413 | 427 |
| 2024-11-22 | 689.89 | 694.17 | 689.89 | 694.14 | 86.292 | 280 |
| 2024-11-21 | 690.85 | 690.85 | 686.80 | 686.80 | 85.379 | 7,028 |
| 2024-11-19 | 676.56 | 676.56 | 673.20 | 673.20 | 83.689 | 63 |
| 2024-11-18 | 683.34 | 684.57 | 683.34 | 684.57 | 85.102 | 203 |
| 2024-11-14 | 690.99 | 690.99 | 690.99 | 690.99 | 85.900 | 14 |
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.