T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	195.89	197.15	195.18	196.44	189.06	3,034,900
2024-08-21	196.37	197.12	195.21	195.46	188.12	3,252,500
2024-08-20	196.81	198.07	196.14	196.22	188.85	2,885,500
2024-08-19	197.16	198.79	196.33	197.58	190.16	2,786,400
2024-08-16	194.39	196.73	193.39	196.56	189.17	3,161,700
2024-08-15	196.32	196.83	192.88	194.63	187.32	4,673,300
2024-08-14	194.98	197.03	194.48	196.49	189.11	3,248,100
2024-08-13	195.70	195.93	193.88	195.33	187.99	3,736,900
2024-08-12	194.20	195.24	193.26	194.95	187.63	2,870,800
2024-08-09	193.67	194.38	192.11	194.20	186.90	2,802,200
2024-08-08	190.44	193.84	190.00	193.61	186.34	5,437,100
2024-08-07	189.86	193.93	189.86	190.59	183.43	4,685,900
2024-08-06	186.95	192.65	186.52	189.86	182.73	4,492,100
2024-08-05	192.37	193.48	185.39	186.87	179.85	6,523,000
2024-08-02	189.00	193.77	188.30	188.76	181.67	7,922,800
2024-08-01	181.87	187.51	181.82	187.07	180.04	5,228,400
2024-07-31	180.33	182.75	176.89	182.28	175.43	8,036,700
2024-07-30	177.59	177.89	173.74	175.36	168.77	4,848,100
2024-07-29	175.71	177.03	175.07	176.87	170.22	2,400,800
2024-07-26	175.69	176.55	173.83	175.53	168.93	3,117,200
2024-07-25	178.25	180.33	175.02	175.14	168.56	4,166,300
2024-07-24	177.06	177.53	174.23	176.89	170.24	4,499,600
2024-07-23	177.62	177.65	175.71	176.56	169.93	3,621,200
2024-07-22	181.42	181.69	176.78	177.44	170.77	4,391,100
2024-07-19	182.22	183.24	181.94	182.05	175.21	2,494,900
2024-07-18	183.63	183.80	181.72	182.29	175.44	4,236,900
2024-07-17	183.76	185.42	182.26	183.56	176.66	5,228,500
2024-07-16	181.97	183.82	181.25	182.98	176.10	5,437,500
2024-07-15	178.75	182.34	178.67	181.75	174.92	4,028,300
2024-07-12	179.44	180.79	178.55	179.54	172.79	3,043,900
2024-07-11	179.25	180.82	177.91	178.81	172.09	4,758,300
2024-07-10	178.64	181.08	178.64	180.52	173.74	3,338,400
2024-07-09	179.68	180.31	178.46	179.05	172.32	2,940,800
2024-07-08	179.04	179.93	178.24	179.17	172.44	2,370,200
2024-07-05	178.91	179.48	177.93	179.24	172.51	3,256,500
2024-07-03	178.87	179.60	178.00	178.46	171.75	1,652,900
2024-07-02	178.12	180.00	177.70	179.98	173.22	3,317,400
2024-07-01	177.59	179.17	176.73	179.08	172.35	3,257,400
2024-06-28	177.68	178.87	176.11	176.18	169.56	5,172,300
2024-06-27	176.31	177.61	175.71	177.42	170.75	3,157,400
2024-06-26	177.01	177.52	173.77	176.31	169.69	5,316,600
2024-06-25	178.46	178.80	177.26	177.63	170.96	5,673,300
2024-06-24	177.45	178.75	176.17	177.95	171.26	5,958,300
2024-06-21	175.46	177.42	174.12	176.73	170.09	12,269,700
2024-06-20	176.51	179.02	175.77	176.44	169.81	6,596,400
2024-06-18	177.87	178.25	175.57	177.61	170.94	5,712,000
2024-06-17	175.99	178.83	174.81	177.38	170.72	6,591,900
2024-06-14	175.03	176.08	174.21	175.99	169.38	4,045,200
2024-06-13	174.18	175.40	173.18	175.11	168.53	5,444,700
2024-06-12	176.88	177.21	171.18	173.79	167.26	10,923,100
2024-06-11	180.75	180.90	178.04	178.40	171.70	7,331,000
2024-06-10	179.93	182.31	179.25	180.69	173.90	6,774,800
2024-06-07	179.52	180.66	179.27	179.82	173.06	5,994,200
2024-06-06	180.27	182.67	179.40	179.77	173.02	7,651,300
2024-06-05	179.02	181.17	178.27	180.27	173.50	8,973,500
2024-06-04	173.08	178.85	173.07	177.91	171.23	7,238,200
2024-06-03	174.50	178.47	171.18	173.08	166.58	7,801,600
2024-05-31	170.09	175.28	169.76	174.96	168.39	8,684,300
2024-05-30	169.17	171.07	168.47	170.70	163.66	6,208,500
2024-05-29	167.61	169.11	167.13	168.88	161.92	6,166,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-05-01	1:2

Dividends

Ex-date	Amount
2026-08-28	1.0200 USD
2026-05-29	1.0200 USD
2026-02-27	1.0200 USD
2025-11-26	1.0200 USD
2025-08-29	0.8800 USD
2025-05-30	0.8800 USD
2025-02-28	0.8800 USD
2024-11-27	0.8800 USD
2024-08-30	0.6500 USD
2024-05-31	0.6500 USD
2024-02-29	0.6500 USD
2023-11-30	0.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.