T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	130.70	130.70	129.15	129.88	123.49	5,139,100
2023-06-12	131.69	131.80	129.46	130.78	124.35	4,451,900
2023-06-09	130.42	131.90	130.00	131.36	124.90	5,623,000
2023-06-08	128.00	130.41	127.79	130.32	123.91	8,757,700
2023-06-07	128.84	129.00	126.05	126.55	120.32	11,273,700
2023-06-06	131.19	131.92	127.39	128.54	122.22	11,129,200
2023-06-05	132.00	133.01	130.89	132.22	125.72	9,068,400
2023-06-02	129.00	131.35	124.92	131.19	124.74	37,260,200
2023-06-01	137.36	139.20	137.18	138.91	132.08	6,245,500
2023-05-31	136.14	138.73	135.32	137.25	130.50	7,811,200
2023-05-30	134.17	135.79	133.71	135.12	128.47	6,874,700
2023-05-26	135.24	136.48	134.10	135.15	128.50	8,849,000
2023-05-25	136.43	137.30	134.92	135.76	129.08	9,328,400
2023-05-24	141.40	141.67	139.89	140.00	133.11	4,794,600
2023-05-23	140.93	141.77	140.32	141.37	134.42	5,300,200
2023-05-22	139.85	142.17	136.93	141.60	134.63	8,884,800
2023-05-19	138.63	140.15	138.02	139.03	132.19	7,738,300
2023-05-18	140.49	140.85	136.34	138.18	131.38	11,619,800
2023-05-17	144.44	144.50	140.86	141.58	134.62	6,752,600
2023-05-16	144.52	144.94	142.87	143.70	136.63	3,657,900
2023-05-15	143.74	144.84	143.40	144.62	137.51	4,065,200
2023-05-12	142.95	144.23	142.77	144.12	137.03	3,914,800
2023-05-11	141.72	143.41	141.72	142.70	135.68	4,137,800
2023-05-10	142.50	143.25	140.99	142.03	135.04	4,738,000
2023-05-09	143.81	144.08	141.75	142.03	135.04	5,038,300
2023-05-08	144.00	144.31	142.72	144.18	137.09	4,526,500
2023-05-05	141.50	143.90	141.12	143.56	136.50	5,091,900
2023-05-04	140.13	141.76	140.13	141.26	134.31	4,849,300
2023-05-03	140.59	141.22	139.69	139.91	133.03	5,568,400
2023-05-02	143.00	143.20	140.09	140.36	133.46	6,764,600
2023-05-01	144.53	144.57	142.61	143.21	136.17	5,810,900
2023-04-28	146.50	147.02	143.35	143.90	136.82	9,431,700
2023-04-27	148.85	150.45	148.76	149.94	142.56	6,332,800
2023-04-26	146.19	148.94	145.66	148.28	140.99	4,522,500
2023-04-25	146.27	149.18	146.20	148.00	140.72	6,394,500
2023-04-24	146.13	146.77	145.62	145.86	138.68	3,889,300
2023-04-21	144.90	146.57	144.90	146.22	139.03	4,323,600
2023-04-20	146.79	147.75	144.89	145.94	138.76	6,716,100
2023-04-19	150.24	150.48	148.65	148.78	141.46	4,931,500
2023-04-18	151.13	151.66	150.10	150.32	142.93	3,267,600
2023-04-17	150.37	150.50	149.59	150.49	143.09	2,888,400
2023-04-14	149.79	150.15	149.20	149.59	142.23	3,227,400
2023-04-13	149.67	150.56	148.83	150.37	142.97	3,490,800
2023-04-12	149.71	150.70	149.25	149.51	142.16	4,717,300
2023-04-11	150.00	150.29	149.53	149.95	142.57	5,550,100
2023-04-10	149.15	150.00	147.88	149.99	142.61	4,984,500
2023-04-06	149.40	149.95	148.44	149.61	142.25	4,263,500
2023-04-05	147.02	150.06	147.02	149.12	141.78	8,223,600
2023-04-04	145.59	146.38	142.77	146.31	139.11	6,955,000
2023-04-03	145.00	146.80	144.51	146.76	139.54	5,674,600
2023-03-31	144.90	145.28	144.48	144.84	137.71	5,228,100
2023-03-30	144.34	145.10	143.82	144.57	137.46	4,601,900
2023-03-29	143.86	144.06	143.46	143.81	136.74	3,965,000
2023-03-28	143.57	143.95	142.63	142.79	135.77	3,462,500
2023-03-27	143.41	144.85	143.01	143.90	136.82	4,945,900
2023-03-24	141.91	142.93	140.72	142.54	135.53	4,406,800
2023-03-23	143.01	143.85	141.17	142.30	135.30	6,064,400
2023-03-22	144.95	145.68	143.42	143.46	136.40	4,630,600
2023-03-21	146.18	146.64	144.25	144.67	137.55	5,559,100
2023-03-20	142.93	146.03	142.74	145.61	138.45	5,601,700

← NewerPage 15 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.