T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	133.61	135.75	132.75	134.54	127.92	4,391,100
2022-06-29	133.20	134.98	132.50	134.37	127.76	2,773,200
2022-06-28	137.09	138.46	132.79	133.03	126.49	4,261,000
2022-06-27	135.43	137.16	135.08	136.54	129.82	3,774,100
2022-06-24	136.08	137.42	134.06	137.08	130.34	6,416,400
2022-06-23	134.80	136.86	134.54	135.94	129.25	4,485,900
2022-06-22	130.28	135.08	129.02	133.17	126.62	4,896,000
2022-06-21	129.46	132.37	129.01	131.67	125.19	5,354,100
2022-06-17	125.00	129.10	125.00	127.59	121.31	8,437,400
2022-06-16	124.84	125.56	121.76	124.28	118.17	6,641,900
2022-06-15	126.31	128.11	124.47	126.52	120.30	5,409,700
2022-06-14	125.13	127.04	123.11	124.90	118.76	4,925,900
2022-06-13	128.83	128.92	124.29	124.62	118.49	5,036,300
2022-06-10	131.21	131.96	129.39	130.51	124.09	3,676,200
2022-06-09	134.47	136.10	132.93	133.02	126.48	3,044,400
2022-06-08	138.27	138.27	134.54	135.21	128.56	3,762,700
2022-06-07	136.81	138.83	136.00	138.59	131.77	3,304,400
2022-06-06	137.99	138.98	136.51	137.17	130.42	3,163,200
2022-06-03	135.76	137.16	135.17	136.61	129.89	4,376,300
2022-06-02	135.61	135.96	133.43	135.80	129.12	3,704,700
2022-06-01	133.71	135.35	131.64	134.56	127.94	3,773,600
2022-05-31	133.40	134.17	132.36	133.29	126.73	5,158,100
2022-05-27	133.19	134.28	132.90	134.11	127.51	3,294,200
2022-05-26	132.00	134.38	131.66	132.74	126.21	4,066,000
2022-05-25	129.53	131.88	128.93	131.44	124.97	3,185,000
2022-05-24	129.44	130.00	126.91	129.22	122.86	4,037,900
2022-05-23	127.35	130.10	126.62	129.89	123.50	4,133,500
2022-05-20	127.02	127.11	123.82	126.04	119.84	4,348,800
2022-05-19	125.53	127.32	124.13	125.88	119.69	4,240,300
2022-05-18	127.98	128.37	124.63	125.24	119.08	3,787,000
2022-05-17	128.00	129.34	126.75	128.62	122.29	3,884,900
2022-05-16	126.36	129.11	126.04	126.55	120.32	3,239,800
2022-05-13	124.28	127.43	124.15	126.33	120.12	3,891,000
2022-05-12	123.33	124.44	121.64	124.03	117.93	4,460,600
2022-05-11	121.99	126.51	121.50	123.28	117.22	7,399,200
2022-05-10	124.07	126.40	121.54	123.00	116.95	5,080,900
2022-05-09	125.66	126.00	120.90	121.73	115.74	6,938,100
2022-05-06	128.26	129.49	125.09	126.80	120.56	4,701,900
2022-05-05	130.69	131.50	127.56	129.56	123.19	4,938,900
2022-05-04	126.39	132.48	125.37	132.37	125.86	5,964,000
2022-05-03	127.27	127.54	124.61	126.25	120.04	5,319,000
2022-05-02	123.04	126.82	123.02	126.40	120.18	5,514,400
2022-04-29	130.30	131.74	122.72	123.14	117.08	7,328,400
2022-04-28	131.04	132.94	128.44	132.29	125.78	4,288,500
2022-04-27	129.00	132.42	127.07	129.84	123.45	8,071,900
2022-04-26	128.39	129.07	124.81	124.96	118.81	6,221,100
2022-04-25	128.77	129.07	126.38	128.81	122.47	4,570,400
2022-04-22	130.47	130.86	127.50	128.63	122.30	5,604,700
2022-04-21	133.26	134.62	131.85	132.10	125.60	3,580,700
2022-04-20	133.61	133.79	132.09	132.70	126.17	4,407,200
2022-04-19	129.65	133.22	129.44	132.84	126.31	3,707,000
2022-04-18	132.11	132.95	130.00	130.76	124.33	2,604,100
2022-04-14	134.85	135.15	132.54	132.96	126.42	3,921,300
2022-04-13	132.09	135.06	131.70	134.85	128.22	6,828,500
2022-04-12	131.42	133.20	130.66	131.44	124.97	5,008,000
2022-04-11	133.28	134.09	129.82	130.42	124.00	5,098,400
2022-04-08	133.40	134.33	132.39	132.84	126.31	4,293,100
2022-04-07	133.68	134.85	132.28	133.28	126.72	5,812,400
2022-04-06	131.53	134.85	131.25	133.71	127.13	7,274,500
2022-04-05	130.96	133.25	130.79	131.96	125.47	4,215,100

← NewerPage 19 of 79 · 4,730 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.