T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	162.69	163.76	162.02	163.37	156.63	3,298,400
2024-02-29	164.43	164.50	162.45	163.30	156.57	5,128,400
2024-02-28	164.21	164.57	163.16	163.80	156.42	3,354,000
2024-02-27	163.53	164.67	162.94	164.62	157.21	3,403,800
2024-02-26	163.20	164.38	162.90	163.91	156.53	3,907,600
2024-02-23	163.38	165.51	163.38	164.34	156.94	3,910,500
2024-02-22	163.37	164.50	162.79	163.55	156.18	4,394,800
2024-02-21	162.81	164.08	162.73	164.05	156.66	3,928,000
2024-02-20	161.30	163.36	161.30	162.05	154.75	4,066,700
2024-02-16	161.23	161.36	159.62	160.41	153.18	4,594,300
2024-02-15	161.72	162.09	160.85	161.57	154.29	3,363,600
2024-02-14	161.72	161.99	160.92	161.42	154.15	3,782,500
2024-02-13	162.14	162.91	159.98	161.48	154.21	4,783,600
2024-02-12	162.14	162.37	161.10	161.76	154.47	3,261,900
2024-02-09	161.48	162.64	160.28	162.19	154.88	4,475,500
2024-02-08	161.78	162.00	159.22	160.93	153.68	4,052,200
2024-02-07	161.75	162.30	160.80	161.78	154.49	3,686,800
2024-02-06	161.88	162.36	160.59	161.00	153.75	4,142,300
2024-02-05	160.15	162.20	159.91	162.01	154.71	4,311,400
2024-02-02	162.74	163.23	161.29	161.78	154.49	4,164,200
2024-02-01	161.23	163.00	160.24	162.50	155.18	5,104,000
2024-01-31	162.33	162.86	160.46	161.23	153.97	5,427,200
2024-01-30	162.52	163.78	161.57	161.70	154.42	6,502,700
2024-01-29	161.69	163.56	159.49	163.09	155.74	6,604,100
2024-01-26	159.92	165.69	159.59	162.16	154.86	8,882,500
2024-01-25	162.67	163.44	161.99	162.56	155.24	7,629,700
2024-01-24	163.52	164.65	161.87	162.00	154.70	5,743,000
2024-01-23	164.95	165.79	163.45	163.74	156.36	6,194,000
2024-01-22	165.30	165.75	164.26	164.38	156.98	5,253,300
2024-01-19	164.38	165.95	164.20	165.16	157.72	4,332,300
2024-01-18	162.62	165.38	162.27	164.89	157.46	4,041,000
2024-01-17	163.11	165.09	162.76	164.27	156.87	5,598,000
2024-01-16	161.82	163.24	160.10	163.08	155.73	4,839,800
2024-01-12	163.40	163.75	162.27	162.54	155.22	3,394,300
2024-01-11	163.00	163.13	161.83	162.17	154.87	3,662,000
2024-01-10	163.20	163.69	161.81	163.29	155.93	4,502,200
2024-01-09	163.05	163.80	161.70	163.20	155.85	4,102,500
2024-01-08	163.47	163.99	162.32	163.41	156.05	4,135,100
2024-01-05	162.25	163.45	161.74	163.37	156.01	4,552,800
2024-01-04	162.85	163.57	162.18	162.30	154.99	4,068,700
2024-01-03	163.00	164.50	161.87	162.08	154.78	4,608,600
2024-01-02	160.33	163.00	160.33	161.91	154.62	5,049,700
2023-12-29	158.85	160.88	158.37	160.33	153.11	3,867,900
2023-12-28	158.17	159.31	157.75	158.95	151.79	3,013,000
2023-12-27	156.02	158.52	155.81	157.94	150.83	3,575,700
2023-12-26	155.11	157.28	153.84	156.83	149.77	2,991,200
2023-12-22	155.16	156.18	154.32	155.71	148.70	2,783,900
2023-12-21	155.25	155.39	154.27	154.93	147.95	3,213,600
2023-12-20	156.18	156.66	154.12	154.54	147.58	3,866,600
2023-12-19	156.15	156.74	155.34	155.87	148.85	2,722,800
2023-12-18	156.43	157.36	155.05	156.26	149.22	4,072,300
2023-12-15	156.87	157.39	154.90	156.15	149.12	11,044,900
2023-12-14	158.46	158.57	156.20	156.87	149.80	5,758,600
2023-12-13	159.95	160.32	158.57	159.55	152.36	5,195,300
2023-12-12	159.81	161.19	159.02	160.44	153.21	5,049,300
2023-12-11	158.05	160.23	158.00	158.85	151.69	5,170,800
2023-12-08	156.81	157.00	154.24	156.40	149.36	3,791,300
2023-12-07	155.84	156.91	155.05	156.36	149.32	4,232,200
2023-12-06	154.93	155.62	153.69	155.50	148.50	5,433,600
2023-12-05	152.85	154.53	151.98	154.00	147.06	4,577,400

← NewerPage 12 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.