T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	151.43	153.43	151.38	152.80	145.92	4,127,700
2023-12-01	150.29	152.84	150.29	152.25	145.39	4,391,200
2023-11-30	148.31	150.67	148.19	150.45	143.67	5,596,100
2023-11-29	148.97	149.62	148.59	149.55	142.19	4,326,500
2023-11-28	148.36	148.93	147.96	148.38	141.08	3,096,900
2023-11-27	148.98	149.45	148.15	148.80	141.48	3,923,200
2023-11-24	148.88	149.41	148.30	148.98	141.65	1,341,400
2023-11-22	149.02	149.60	148.67	148.91	141.58	2,913,800
2023-11-21	149.43	149.45	148.14	148.61	141.30	3,112,300
2023-11-20	147.79	148.93	147.24	148.50	141.19	4,007,700
2023-11-17	147.96	148.57	147.12	147.71	140.44	3,267,800
2023-11-16	148.95	149.29	147.07	147.49	140.23	3,641,000
2023-11-15	146.80	147.50	145.77	147.20	139.96	4,675,000
2023-11-14	148.02	148.50	146.45	147.01	139.78	5,262,800
2023-11-13	147.49	147.88	146.59	147.21	139.97	3,151,900
2023-11-10	147.35	147.77	145.92	147.61	140.35	4,010,900
2023-11-09	146.47	147.60	146.22	146.89	139.66	3,347,200
2023-11-08	147.00	147.71	146.04	146.64	139.43	3,558,600
2023-11-07	147.67	147.98	146.87	147.13	139.89	3,504,000
2023-11-06	147.59	148.66	147.06	147.34	140.09	3,253,900
2023-11-03	147.63	148.18	146.75	147.49	140.23	4,323,900
2023-11-02	145.00	146.55	143.90	146.50	139.29	4,880,400
2023-11-01	144.59	145.43	143.42	145.05	137.91	4,277,100
2023-10-31	141.54	144.23	141.29	143.86	136.78	3,971,900
2023-10-30	141.32	142.27	139.47	141.57	134.61	4,830,400
2023-10-27	142.94	143.39	139.20	140.00	133.11	5,429,700
2023-10-26	139.44	143.30	138.42	142.86	135.83	7,252,000
2023-10-25	143.23	143.31	137.69	140.99	134.05	9,277,900
2023-10-24	139.04	141.31	138.70	141.07	134.13	5,045,100
2023-10-23	136.92	139.06	136.92	137.74	130.96	3,353,100
2023-10-20	138.41	138.88	136.85	136.99	130.25	5,724,800
2023-10-19	139.86	140.08	137.75	137.84	131.06	6,731,800
2023-10-18	142.45	142.64	139.58	139.69	132.82	5,464,100
2023-10-17	143.33	144.16	141.48	142.77	135.75	3,663,800
2023-10-16	142.88	143.68	142.06	143.24	136.19	3,009,200
2023-10-13	141.74	142.42	140.52	141.67	134.70	3,181,200
2023-10-12	143.56	143.89	139.74	141.14	134.20	4,125,900
2023-10-11	142.24	143.53	141.71	143.12	136.08	3,752,500
2023-10-10	140.23	142.47	140.12	142.41	135.40	3,761,800
2023-10-09	139.27	140.70	138.72	140.14	133.25	3,800,500
2023-10-06	137.23	139.46	136.86	139.03	132.19	4,870,900
2023-10-05	138.19	138.55	136.84	137.43	130.67	3,686,000
2023-10-04	136.43	138.42	135.82	138.06	131.27	3,559,400
2023-10-03	138.76	138.76	136.21	136.43	129.72	4,468,200
2023-10-02	139.92	140.49	138.54	139.26	132.41	2,935,500
2023-09-29	139.67	140.89	139.56	140.05	133.16	2,804,800
2023-09-28	140.23	140.76	139.22	139.70	132.83	2,791,900
2023-09-27	140.31	140.84	138.63	139.70	132.83	3,396,900
2023-09-26	140.01	141.28	139.63	140.46	133.55	4,661,000
2023-09-25	138.73	140.04	138.18	140.01	133.12	3,910,500
2023-09-22	139.31	140.29	139.30	139.35	132.49	3,175,300
2023-09-21	141.93	143.07	139.94	139.99	133.10	4,297,400
2023-09-20	142.77	143.05	141.42	142.07	135.08	3,396,100
2023-09-19	141.00	142.50	140.20	142.47	135.46	5,252,800
2023-09-18	143.24	143.49	140.63	140.81	133.88	4,000,800
2023-09-15	143.97	144.93	141.45	141.93	134.95	19,544,200
2023-09-14	141.76	144.13	141.17	143.12	136.08	7,191,200
2023-09-13	140.44	142.14	139.79	141.50	134.54	5,427,100
2023-09-12	140.47	140.61	138.87	140.11	133.22	4,862,500
2023-09-11	138.31	141.26	138.04	140.26	133.36	5,271,800

← NewerPage 13 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.