T-Mobile US Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	687.93	697.14	687.93	697.14	86.665	14
2024-11-12	690.00	690.00	687.93	687.93	85.520	357
2024-11-11	678.92	678.92	678.92	678.92	84.400	0
2024-11-08	677.77	678.92	677.77	678.92	84.400	462
2024-11-07	652.80	658.80	652.80	658.80	81.899	7,014
2024-11-06	661.70	661.70	661.70	661.70	82.259	14
2024-11-05	649.44	649.44	649.44	649.44	80.735	0
2024-11-04	649.44	649.44	649.44	649.44	80.735	35
2024-11-01	655.82	655.82	653.25	653.90	81.289	7,021
2024-10-31	646.82	650.13	646.40	646.40	80.357	7,056
2024-10-30	643.50	643.50	641.88	641.88	79.795	245
2024-10-29	649.56	649.56	649.56	649.56	80.750	14
2024-10-28	647.30	650.65	647.30	650.65	80.885	35
2024-10-25	645.48	645.48	645.48	645.48	80.243	7,000
2024-10-24	631.78	631.78	631.78	631.78	78.540	0
2024-10-23	631.78	631.78	631.78	631.78	78.540	35
2024-10-22	627.84	627.84	627.84	627.84	78.050	49
2024-10-21	632.96	633.60	632.96	633.60	78.766	49
2024-10-18	632.52	632.52	632.52	632.52	78.632	7
2024-10-17	629.12	629.12	629.12	629.12	78.209	14
2024-10-16	613.54	613.54	613.54	613.54	76.272	0
2024-10-15	613.54	613.54	613.54	613.54	76.272	35
2024-10-14	603.58	603.58	603.58	603.58	75.034	21
2024-10-11	598.26	598.26	598.26	598.26	74.372	14
2024-10-10	591.18	591.18	591.18	591.18	73.492	21
2024-10-09	587.93	591.88	587.93	591.88	73.579	154
2024-10-08	584.27	584.27	584.27	584.27	72.633	28
2024-10-07	568.84	573.99	568.84	571.46	71.041	98
2024-10-04	568.84	568.84	568.84	568.84	70.715	0
2024-10-03	568.84	568.84	568.84	568.84	70.715	7
2024-10-02	567.28	567.28	567.28	567.28	70.521	7
2024-10-01	562.05	562.05	562.05	562.05	69.871	7
2024-09-30	560.37	562.47	558.32	561.69	69.826	924
2024-09-27	558.42	558.42	558.42	558.42	69.420	7
2024-09-26	553.33	553.33	553.33	553.33	68.787	21
2024-09-25	558.66	558.66	558.66	558.66	69.450	21
2024-09-24	551.41	551.41	551.41	551.41	68.548	49
2024-09-23	548.51	548.51	548.51	548.51	68.188	0
2024-09-20	548.51	548.51	548.51	548.51	68.188	77
2024-09-19	538.97	538.97	538.97	538.97	67.002	0
2024-09-18	538.97	538.97	538.97	538.97	67.002	14
2024-09-17	556.83	556.83	556.83	556.83	69.222	14
2024-09-16	565.04	567.70	565.04	567.70	70.573	21
2024-09-13	564.87	564.87	564.87	564.87	70.222	28
2024-09-12	554.62	554.62	554.62	554.62	68.947	0
2024-09-11	554.62	554.62	554.62	554.62	68.947	0
2024-09-10	554.62	554.62	554.62	554.62	68.947	42
2024-09-09	540.65	540.65	540.65	540.65	67.211	0
2024-09-06	547.33	547.33	540.65	540.65	67.211	259
2024-09-05	551.07	551.45	551.07	551.45	68.553	259
2024-09-04	560.80	560.80	560.80	560.80	69.716	7
2024-09-03	555.55	564.48	555.55	564.48	70.173	119
2024-09-02	562.03	563.25	562.02	563.25	70.020	217
2024-08-30	559.60	562.02	559.60	562.02	69.867	28
2024-08-29	561.18	561.18	561.18	561.18	69.763	35
2024-08-28	558.98	558.98	558.98	558.98	69.489	14
2024-08-27	547.59	562.85	547.59	562.85	68.905	287
2024-08-26	547.59	547.59	547.59	547.59	67.037	7
2024-08-23	544.63	544.63	544.63	544.63	66.674	28
2024-08-22	541.87	547.04	541.87	547.04	66.969	42

← NewerPage 9 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.