T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	133.71	133.76	130.43	132.33	125.82	6,091,300
2022-09-22	135.98	136.44	134.10	135.05	128.41	4,566,500
2022-09-21	140.29	140.87	136.67	136.77	130.04	4,542,800
2022-09-20	140.75	141.09	139.30	139.64	132.77	4,205,200
2022-09-19	139.00	140.83	138.82	140.71	133.79	3,709,100
2022-09-16	138.22	140.59	137.50	139.95	133.07	9,607,100
2022-09-15	141.90	143.05	140.82	141.02	134.08	4,373,800
2022-09-14	139.38	142.17	139.09	141.93	134.95	5,726,900
2022-09-13	142.49	143.44	137.48	137.74	130.96	6,206,700
2022-09-12	146.66	146.98	143.41	145.15	138.01	4,513,100
2022-09-09	147.15	147.32	142.43	145.70	138.53	5,585,400
2022-09-08	145.81	147.53	144.40	145.37	138.22	4,326,000
2022-09-07	142.80	145.95	142.63	145.50	138.34	4,102,800
2022-09-06	142.29	143.34	140.94	141.91	134.93	3,897,500
2022-09-02	144.38	145.77	141.23	141.98	135.00	4,497,100
2022-09-01	143.49	144.80	142.31	143.92	136.84	4,492,900
2022-08-31	145.94	147.21	143.76	143.96	136.88	6,215,000
2022-08-30	144.59	145.76	143.31	145.52	138.36	3,358,600
2022-08-29	142.98	146.57	142.50	144.89	137.76	3,082,800
2022-08-26	147.09	148.04	142.79	143.02	135.98	4,347,700
2022-08-25	145.31	147.33	143.79	147.07	139.84	2,760,200
2022-08-24	143.51	146.51	142.86	145.33	138.18	4,701,700
2022-08-23	144.58	145.22	143.74	143.86	136.78	1,880,300
2022-08-22	145.19	145.90	144.34	144.58	137.47	3,515,600
2022-08-19	145.85	146.96	145.40	146.37	139.17	2,663,200
2022-08-18	145.00	147.40	144.59	146.86	139.64	3,177,000
2022-08-17	145.45	146.91	145.25	145.55	138.39	2,509,500
2022-08-16	145.52	146.93	144.81	146.63	139.42	2,925,100
2022-08-15	145.99	146.89	145.54	146.69	139.47	2,574,100
2022-08-12	144.66	146.68	144.39	146.46	139.26	3,290,300
2022-08-11	145.77	145.89	143.47	143.61	136.55	2,554,000
2022-08-10	146.92	147.68	144.37	144.84	137.71	4,069,900
2022-08-09	145.45	145.82	143.59	145.58	138.42	3,469,700
2022-08-08	145.15	146.31	143.95	144.58	137.47	3,350,600
2022-08-05	142.22	144.80	141.39	144.56	137.45	3,500,200
2022-08-04	144.12	144.97	143.34	143.79	136.72	2,658,400
2022-08-03	142.56	144.19	142.38	143.70	136.63	2,795,300
2022-08-02	143.79	144.17	142.01	142.35	135.35	3,301,500
2022-08-01	143.00	144.10	142.17	143.79	136.72	4,079,200
2022-07-29	140.82	143.47	139.65	143.06	136.02	5,559,100
2022-07-28	141.46	142.46	139.41	141.70	134.73	5,721,000
2022-07-27	138.07	142.37	137.55	140.91	133.98	9,649,400
2022-07-26	133.69	134.69	131.75	133.91	127.32	5,523,600
2022-07-25	132.23	135.49	132.23	134.56	127.94	4,086,000
2022-07-22	131.68	135.02	131.19	132.48	125.96	5,319,400
2022-07-21	134.46	136.25	130.51	133.19	126.64	6,467,900
2022-07-20	138.06	138.50	135.72	137.45	130.69	5,231,800
2022-07-19	136.11	137.94	135.56	137.52	130.75	4,207,800
2022-07-18	138.03	138.80	134.09	134.47	127.85	4,339,300
2022-07-15	136.19	137.43	135.23	137.37	130.61	4,051,500
2022-07-14	133.81	137.12	132.86	135.66	128.99	5,083,100
2022-07-13	132.88	136.32	132.47	134.92	128.28	3,121,600
2022-07-12	134.71	136.13	134.05	134.44	127.83	2,927,100
2022-07-11	135.71	136.33	134.40	134.73	128.10	2,927,600
2022-07-08	136.26	136.26	134.66	135.72	129.04	3,330,800
2022-07-07	136.91	137.74	136.06	136.33	129.62	3,665,000
2022-07-06	138.34	138.80	135.96	137.00	130.26	3,372,300
2022-07-05	136.66	137.88	133.98	137.56	130.79	3,156,700
2022-07-01	134.42	137.79	132.99	136.81	130.08	3,543,800
2022-06-30	133.61	135.75	132.75	134.54	127.92	4,391,100

← NewerPage 18 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.