T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	142.81	144.25	141.26	141.62	134.65	5,643,700
2022-12-16	138.64	143.13	138.10	142.36	135.36	15,119,400
2022-12-15	141.97	144.01	139.93	140.20	133.30	6,130,400
2022-12-14	140.78	144.49	140.71	142.36	135.36	7,511,800
2022-12-13	144.73	144.98	140.18	140.58	133.66	10,037,600
2022-12-12	143.04	143.40	141.04	142.40	135.39	4,053,900
2022-12-09	143.33	144.20	141.20	141.57	134.61	6,986,800
2022-12-08	148.49	148.75	143.15	143.81	136.74	7,332,400
2022-12-07	150.01	150.73	148.33	148.79	141.47	4,646,100
2022-12-06	150.61	150.87	148.31	149.39	142.04	3,161,700
2022-12-05	151.80	152.40	149.90	150.62	143.21	3,103,800
2022-12-02	149.62	152.55	149.62	152.41	144.91	3,046,600
2022-12-01	152.26	153.36	150.96	151.81	144.34	3,812,600
2022-11-30	148.20	151.89	147.67	151.46	144.01	7,464,500
2022-11-29	149.06	149.60	147.82	148.62	141.31	5,339,000
2022-11-28	151.01	152.21	149.44	149.90	142.53	4,909,000
2022-11-25	151.17	151.79	150.22	151.05	143.62	1,481,200
2022-11-23	151.05	152.17	149.76	150.12	142.74	3,026,700
2022-11-22	150.09	151.77	149.50	151.60	144.14	3,234,700
2022-11-21	149.44	151.07	148.87	149.88	142.51	5,312,700
2022-11-18	148.81	150.31	148.46	148.83	141.51	3,756,500
2022-11-17	143.26	148.56	143.26	147.77	140.50	6,115,200
2022-11-16	145.31	147.27	144.64	144.88	137.75	4,687,300
2022-11-15	147.59	149.16	143.08	145.00	137.87	6,421,400
2022-11-14	146.25	147.32	144.66	145.46	138.30	6,535,800
2022-11-11	149.96	150.14	145.05	146.19	139.00	7,576,700
2022-11-10	151.89	152.00	148.14	150.45	143.05	6,440,900
2022-11-09	149.28	150.44	148.44	148.64	141.33	4,848,900
2022-11-08	150.00	150.96	148.42	149.90	142.53	3,246,500
2022-11-07	149.75	150.42	148.83	149.78	142.41	5,150,100
2022-11-04	148.50	149.71	146.15	148.83	141.51	7,357,000
2022-11-03	148.81	150.28	148.04	148.17	140.88	4,937,500
2022-11-02	152.57	154.38	149.98	150.02	142.64	6,342,100
2022-11-01	152.99	154.14	151.50	152.28	144.79	5,502,400
2022-10-31	150.00	152.07	147.24	151.56	144.10	8,396,000
2022-10-28	148.00	151.93	147.23	151.00	143.57	13,902,800
2022-10-27	140.20	142.87	140.11	140.63	133.71	7,425,300
2022-10-26	142.00	142.73	140.50	140.84	133.91	6,662,300
2022-10-25	140.00	141.90	139.74	140.63	133.71	5,738,500
2022-10-24	137.32	139.83	137.21	139.32	132.47	4,176,300
2022-10-21	135.03	136.68	134.88	136.46	129.75	4,198,600
2022-10-20	135.94	137.27	134.97	136.02	129.33	4,800,300
2022-10-19	136.03	136.82	135.37	135.74	129.06	3,916,100
2022-10-18	136.09	136.68	134.49	136.16	129.46	4,273,000
2022-10-17	133.23	135.65	133.23	133.84	127.26	5,775,300
2022-10-14	135.11	135.47	131.44	131.52	125.05	5,650,100
2022-10-13	130.81	134.10	129.55	133.08	126.53	6,342,000
2022-10-12	136.56	136.76	132.79	132.94	126.40	6,461,300
2022-10-11	137.97	138.59	136.85	137.15	130.40	4,564,800
2022-10-10	137.59	138.86	137.12	137.73	130.95	3,785,800
2022-10-07	138.92	139.29	137.04	137.59	130.82	4,945,800
2022-10-06	140.40	141.88	138.85	139.42	132.56	4,533,500
2022-10-05	140.30	141.89	138.00	141.23	134.28	4,454,600
2022-10-04	139.79	142.69	139.56	142.54	135.53	5,648,600
2022-10-03	136.26	139.88	136.12	138.90	132.07	5,543,900
2022-09-30	134.95	136.20	133.97	134.17	127.57	6,201,000
2022-09-29	135.35	135.37	132.96	134.64	128.02	5,602,900
2022-09-28	134.46	136.71	133.28	135.52	128.85	5,573,300
2022-09-27	132.32	133.99	131.73	132.68	126.15	4,239,600
2022-09-26	131.56	133.13	131.02	132.32	125.81	5,177,500

← NewerPage 17 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.