T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	165.54	168.71	165.37	167.31	160.41	5,729,300
2024-05-24	165.21	166.20	164.76	166.00	159.15	3,722,100
2024-05-23	164.38	165.60	164.21	164.97	158.17	3,629,200
2024-05-22	163.67	165.87	163.26	165.50	158.68	4,197,800
2024-05-21	164.32	164.73	163.65	164.36	157.58	3,218,000
2024-05-20	164.07	164.20	163.15	163.90	157.14	2,983,400
2024-05-17	163.11	164.00	162.56	164.00	157.24	2,921,400
2024-05-16	162.88	163.68	162.15	163.58	156.83	3,217,700
2024-05-15	162.98	164.04	162.51	162.68	155.97	4,647,400
2024-05-14	163.95	164.50	161.72	162.41	155.71	4,657,200
2024-05-13	164.99	164.99	162.72	163.35	156.61	3,686,200
2024-05-10	164.41	164.94	163.53	164.20	157.43	3,084,800
2024-05-09	163.25	164.72	162.49	164.68	157.89	4,774,700
2024-05-08	162.50	164.09	162.25	162.83	156.12	5,106,000
2024-05-07	162.75	162.81	161.61	162.19	155.50	4,611,400
2024-05-06	164.19	164.85	161.81	162.37	155.67	6,022,300
2024-05-03	164.91	165.24	163.56	164.60	157.81	4,274,900
2024-05-02	166.31	166.31	164.52	164.91	158.11	3,449,800
2024-05-01	164.50	166.50	163.99	165.47	158.65	6,020,800
2024-04-30	164.25	164.45	163.07	164.17	157.40	4,122,400
2024-04-29	163.78	164.70	163.21	164.25	157.48	3,451,400
2024-04-26	162.21	164.17	160.62	163.96	157.20	7,969,000
2024-04-25	164.77	165.19	161.70	164.05	157.28	5,817,300
2024-04-24	162.59	164.55	162.16	164.18	157.41	4,713,700
2024-04-23	162.69	163.87	162.35	163.25	156.52	4,165,100
2024-04-22	163.85	164.61	162.11	162.36	155.66	3,701,900
2024-04-19	161.46	162.39	160.70	162.33	155.64	5,126,100
2024-04-18	160.06	161.51	160.06	160.85	154.22	3,246,600
2024-04-17	159.58	160.65	159.41	160.09	153.49	4,098,300
2024-04-16	160.60	160.60	159.14	159.79	153.20	3,810,400
2024-04-15	162.00	162.00	159.38	159.82	153.23	4,494,600
2024-04-12	160.12	160.87	159.61	160.05	153.45	3,827,400
2024-04-11	160.57	160.98	159.76	160.69	154.06	4,790,900
2024-04-10	161.03	161.03	159.38	160.38	153.77	4,438,900
2024-04-09	161.09	161.58	160.07	161.00	154.36	3,359,000
2024-04-08	159.91	161.77	159.51	160.90	154.26	4,012,000
2024-04-05	161.38	162.32	160.30	161.11	154.47	3,180,600
2024-04-04	163.88	164.52	161.42	161.61	154.95	3,331,600
2024-04-03	161.90	163.41	161.53	163.26	156.53	3,245,900
2024-04-02	161.92	162.38	161.19	162.08	155.40	4,124,900
2024-04-01	163.22	163.29	161.60	162.67	155.96	3,256,800
2024-03-28	162.95	163.74	162.01	163.22	156.49	3,919,700
2024-03-27	162.23	162.48	161.34	162.01	155.33	4,479,800
2024-03-26	160.62	161.73	159.86	161.10	154.46	4,195,900
2024-03-25	160.31	161.37	160.13	161.12	154.48	4,183,800
2024-03-22	161.47	161.53	158.84	160.61	153.99	3,546,400
2024-03-21	161.63	161.93	160.16	160.93	154.29	3,312,400
2024-03-20	160.68	161.59	160.12	161.16	154.51	4,007,600
2024-03-19	161.81	162.00	160.65	160.74	154.11	3,232,800
2024-03-18	161.88	162.02	159.37	161.15	154.50	4,803,000
2024-03-15	163.23	164.90	161.67	161.81	155.14	9,849,300
2024-03-14	163.11	163.38	161.93	162.86	156.14	3,967,400
2024-03-13	164.08	164.93	163.48	164.09	157.32	4,441,400
2024-03-12	164.29	164.65	163.34	163.68	156.93	3,800,300
2024-03-11	164.10	165.60	163.13	164.76	157.97	4,138,100
2024-03-08	164.27	165.44	163.50	163.99	157.23	4,444,700
2024-03-07	168.44	168.64	164.08	164.39	157.61	5,953,800
2024-03-06	165.80	168.13	165.80	167.42	160.52	5,924,100
2024-03-05	164.41	166.77	163.57	165.90	159.06	9,049,500
2024-03-04	162.69	163.79	162.34	163.34	156.60	3,531,400

← NewerPage 11 of 79 · 4,729 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.