T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	137.89	139.38	136.77	137.63	130.86	4,273,100
2023-09-07	134.85	139.96	134.50	137.28	130.53	8,462,200
2023-09-06	137.05	138.98	132.40	134.13	127.53	10,514,700
2023-09-05	137.33	138.79	136.50	136.89	130.16	3,881,200
2023-09-01	137.06	137.67	136.24	137.33	130.57	3,039,800
2023-08-31	137.70	138.09	135.99	136.25	129.55	6,627,300
2023-08-30	137.42	137.83	136.72	137.39	130.63	3,185,200
2023-08-29	135.50	137.07	135.02	136.74	130.01	3,502,300
2023-08-28	134.30	135.31	134.04	135.18	128.53	3,975,300
2023-08-25	132.84	133.96	131.47	133.35	126.79	5,732,600
2023-08-24	134.99	136.28	133.22	133.32	126.76	6,200,000
2023-08-23	136.22	136.81	135.76	136.33	129.62	3,267,800
2023-08-22	135.03	135.34	134.21	135.16	128.51	3,239,900
2023-08-21	135.81	136.60	134.73	135.55	128.88	4,141,100
2023-08-18	136.33	137.37	135.63	136.14	129.44	3,632,500
2023-08-17	138.66	139.13	136.17	136.37	129.66	3,916,300
2023-08-16	138.93	139.68	138.22	138.25	131.45	2,755,600
2023-08-15	138.71	139.60	138.18	138.58	131.76	2,664,500
2023-08-14	138.95	139.89	138.16	139.50	132.64	3,117,800
2023-08-11	137.08	138.57	137.02	138.34	131.53	2,897,000
2023-08-10	138.65	139.44	137.58	137.73	130.95	2,492,800
2023-08-09	136.23	138.36	136.08	137.71	130.94	4,092,900
2023-08-08	136.49	137.57	136.19	136.26	129.56	3,242,500
2023-08-07	135.46	137.18	135.01	136.65	129.93	3,554,400
2023-08-04	135.79	136.47	134.46	134.60	127.98	3,255,600
2023-08-03	135.48	135.97	134.71	135.37	128.71	2,753,600
2023-08-02	137.30	137.30	135.27	135.78	129.10	4,810,100
2023-08-01	138.11	138.45	135.84	137.26	130.51	4,167,300
2023-07-31	140.60	140.60	137.19	137.77	130.99	5,633,900
2023-07-28	138.88	142.14	138.34	140.87	133.94	7,683,100
2023-07-27	141.97	142.54	139.39	139.88	133.00	5,560,900
2023-07-26	141.38	141.75	139.77	141.09	134.15	4,436,400
2023-07-25	142.31	142.84	140.89	142.47	135.46	4,271,700
2023-07-24	140.57	142.49	140.54	141.37	134.42	5,012,000
2023-07-21	140.85	141.84	140.09	140.90	133.97	12,713,200
2023-07-20	138.35	141.27	138.35	140.10	133.21	5,448,900
2023-07-19	139.70	140.42	137.36	137.58	130.81	4,857,600
2023-07-18	138.09	140.46	137.51	138.45	131.64	5,261,800
2023-07-17	139.32	139.65	137.77	138.00	131.21	4,908,900
2023-07-14	138.97	140.34	138.46	139.68	132.81	4,053,300
2023-07-13	141.09	141.20	139.13	140.69	133.77	3,423,500
2023-07-12	140.72	141.25	139.57	140.89	133.96	4,288,500
2023-07-11	137.92	140.08	137.91	140.02	133.13	3,639,600
2023-07-10	139.03	140.35	138.07	138.34	131.53	5,624,700
2023-07-07	138.50	139.95	137.89	138.97	132.13	3,070,500
2023-07-06	138.64	139.72	138.55	139.16	132.31	3,108,600
2023-07-05	138.83	139.65	137.91	139.56	132.69	3,324,300
2023-07-03	138.92	139.89	138.17	139.33	132.48	1,862,600
2023-06-30	137.26	139.18	137.01	138.90	132.07	4,841,700
2023-06-29	135.95	137.28	135.91	136.84	130.11	3,071,400
2023-06-28	136.25	136.34	135.12	136.27	129.57	3,263,300
2023-06-27	135.00	136.60	134.85	136.17	129.47	4,046,300
2023-06-26	133.15	134.98	132.99	134.85	128.22	4,426,700
2023-06-23	133.70	134.60	132.60	132.80	126.27	5,331,200
2023-06-22	132.96	134.48	132.68	134.34	127.73	4,841,700
2023-06-21	131.00	133.85	130.99	132.68	126.15	6,577,800
2023-06-20	131.37	131.90	129.84	131.23	124.77	7,027,600
2023-06-16	131.16	132.07	130.69	130.93	124.49	13,014,800
2023-06-15	130.51	133.25	129.60	132.76	126.23	8,904,800
2023-06-14	129.52	129.70	127.72	128.05	121.75	8,696,300

← NewerPage 14 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.