T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	141.27	142.89	140.49	142.45	135.44	9,163,900
2023-03-16	142.95	143.57	141.15	141.51	134.55	8,213,900
2023-03-15	143.47	144.93	142.72	144.42	137.32	7,801,500
2023-03-14	141.30	143.19	140.91	143.01	135.97	6,487,700
2023-03-13	140.09	142.40	139.67	139.73	132.86	6,706,400
2023-03-10	141.22	142.07	139.00	139.51	132.65	6,332,200
2023-03-09	143.80	143.85	140.69	141.09	134.15	5,816,500
2023-03-08	143.43	144.04	142.31	143.18	136.14	4,393,100
2023-03-07	143.67	144.12	141.88	142.87	135.84	4,682,100
2023-03-06	141.95	144.27	141.64	143.72	136.65	4,498,100
2023-03-03	142.27	142.44	141.00	141.90	134.92	4,250,300
2023-03-02	140.87	141.39	140.54	141.15	134.21	4,621,300
2023-03-01	141.83	142.48	140.08	141.29	134.34	4,353,800
2023-02-28	143.21	144.31	142.11	142.18	135.19	5,648,900
2023-02-27	144.54	146.00	143.85	144.13	137.04	5,287,900
2023-02-24	143.23	144.56	142.21	144.41	137.31	4,593,600
2023-02-23	146.41	146.43	142.63	144.73	137.61	5,563,000
2023-02-22	147.86	148.45	146.65	147.33	140.08	3,540,100
2023-02-21	148.25	148.54	145.50	147.09	139.85	5,648,800
2023-02-17	147.08	149.40	146.92	149.35	142.00	4,617,700
2023-02-16	145.70	148.05	145.27	146.73	139.51	4,689,200
2023-02-15	146.74	148.00	146.52	147.55	140.29	5,334,700
2023-02-14	145.89	147.59	144.89	147.49	140.23	4,195,500
2023-02-13	144.50	146.60	144.00	146.58	139.37	3,547,900
2023-02-10	143.36	143.94	142.59	143.70	136.63	3,558,000
2023-02-09	144.99	145.30	142.73	142.85	135.82	4,146,600
2023-02-08	142.06	144.16	141.82	143.81	136.74	4,014,500
2023-02-07	140.86	143.37	140.25	142.99	135.96	4,952,100
2023-02-06	141.47	143.27	141.47	141.97	134.99	6,314,200
2023-02-03	146.19	146.68	144.34	145.19	138.05	5,557,500
2023-02-02	150.02	150.18	145.77	146.95	139.72	8,665,700
2023-02-01	149.15	152.15	148.49	150.97	143.54	7,111,300
2023-01-31	147.58	149.97	147.48	149.31	141.96	6,073,000
2023-01-30	145.91	147.95	145.34	146.98	139.75	4,485,200
2023-01-27	148.06	148.20	146.17	146.73	139.51	4,061,700
2023-01-26	147.89	149.19	147.49	148.69	141.38	3,808,400
2023-01-25	145.73	148.54	145.20	148.07	140.79	4,352,500
2023-01-24	143.83	146.54	143.01	145.81	138.64	3,851,700
2023-01-23	145.65	145.83	143.85	144.37	137.27	5,306,400
2023-01-20	142.41	145.51	142.39	145.12	137.98	5,878,200
2023-01-19	145.18	145.67	143.66	145.14	138.00	5,345,700
2023-01-18	146.13	147.74	145.50	145.90	138.72	4,543,400
2023-01-17	149.18	149.18	146.64	146.98	139.75	5,482,000
2023-01-13	149.91	150.57	148.26	149.68	142.32	6,543,800
2023-01-12	147.77	150.09	146.55	149.91	142.54	4,269,400
2023-01-11	149.50	149.85	148.12	148.80	141.48	4,451,500
2023-01-10	148.97	149.90	147.74	149.56	142.20	3,779,400
2023-01-09	148.02	150.23	147.75	148.77	141.45	4,977,100
2023-01-06	145.79	149.47	145.79	148.57	141.26	6,539,600
2023-01-05	140.63	145.12	140.16	144.48	137.37	9,254,700
2023-01-04	140.50	140.98	137.36	139.96	133.07	6,900,800
2023-01-03	139.00	140.09	136.26	139.04	132.20	8,245,300
2022-12-30	138.98	140.11	138.28	140.00	133.11	2,565,400
2022-12-29	139.72	140.50	139.12	139.40	132.54	2,617,300
2022-12-28	140.99	141.41	138.81	138.98	132.14	2,628,300
2022-12-27	140.51	141.50	139.93	140.99	134.05	2,784,400
2022-12-23	139.51	140.65	138.61	140.02	133.13	1,857,900
2022-12-22	140.57	140.79	137.73	139.53	132.67	4,692,300
2022-12-21	141.67	142.15	139.48	141.47	134.51	4,327,400
2022-12-20	141.99	142.44	140.17	140.34	133.44	3,925,300

← NewerPage 16 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.