T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	175.75	182.27	169.96	170.42	169.44	9,626,400
2026-07-22	194.83	195.10	189.58	190.94	189.84	4,476,300
2026-07-21	192.70	194.36	190.59	190.77	189.68	3,725,700
2026-07-20	190.89	196.09	189.00	195.64	194.52	3,842,000
2026-07-17	197.11	198.86	189.83	192.43	191.33	4,579,900
2026-07-16	189.84	194.16	187.75	192.85	191.74	3,954,100
2026-07-15	186.33	190.07	186.33	187.62	186.54	2,602,400
2026-07-14	186.88	189.26	186.21	187.13	186.06	2,884,900
2026-07-13	190.00	190.92	188.38	188.41	187.33	3,787,900
2026-07-10	182.02	187.73	181.46	187.61	186.53	4,554,200
2026-07-09	177.72	181.54	177.14	181.48	180.44	3,465,900
2026-07-08	185.65	186.00	179.60	180.14	179.11	4,403,100
2026-07-07	185.86	189.97	184.56	184.73	183.67	5,171,300
2026-07-06	179.83	182.74	177.34	181.79	180.75	7,118,100
2026-07-02	176.00	177.74	172.85	177.52	176.50	7,221,300
2026-07-01	169.67	173.99	169.35	173.06	172.07	5,941,100
2026-06-30	171.35	173.71	165.66	167.73	166.77	8,600,100
2026-06-29	181.99	181.99	169.00	173.97	172.97	7,760,300
2026-06-26	182.70	184.00	180.31	182.68	181.63	7,824,900
2026-06-25	179.13	183.49	178.40	181.57	180.53	4,373,200
2026-06-24	184.46	185.38	180.70	180.79	179.75	5,542,300
2026-06-23	181.50	185.45	180.00	184.57	183.51	8,197,000
2026-06-22	177.70	182.08	177.31	180.06	179.03	5,827,300
2026-06-18	181.39	183.51	179.79	181.67	180.63	12,545,500
2026-06-17	183.37	184.42	179.46	181.31	180.27	6,820,900
2026-06-16	189.27	189.89	184.01	184.36	183.30	5,430,800
2026-06-15	185.99	189.50	185.00	188.86	187.78	5,285,600
2026-06-12	186.57	189.64	184.30	189.10	188.01	4,237,100
2026-06-11	184.14	188.85	183.56	185.82	184.75	7,188,900
2026-06-10	181.70	185.91	179.46	185.55	184.49	5,302,400
2026-06-09	178.43	182.96	177.71	179.46	178.43	4,668,800
2026-06-08	177.61	180.71	177.06	178.43	177.41	5,274,000
2026-06-05	179.73	181.18	177.12	178.10	177.08	6,340,600
2026-06-04	184.81	184.88	174.02	177.02	176.00	5,960,600
2026-06-03	187.03	187.50	180.44	181.45	180.41	6,755,000
2026-06-02	187.40	189.07	185.10	188.83	187.75	4,600,700
2026-06-01	185.26	188.82	185.01	186.74	185.67	3,448,700
2026-05-29	187.25	188.42	185.71	187.53	186.45	7,597,500
2026-05-28	191.31	192.27	188.11	189.01	186.91	3,924,200
2026-05-27	190.00	194.29	189.57	190.81	188.69	3,076,400
2026-05-26	190.47	192.81	188.27	191.11	188.99	4,024,000
2026-05-22	191.63	192.03	190.00	191.47	189.34	3,973,800
2026-05-21	189.95	191.02	188.44	190.90	188.78	3,774,400
2026-05-20	192.25	194.04	188.76	190.16	188.05	3,836,700
2026-05-19	193.01	195.01	190.65	193.42	191.27	3,606,700
2026-05-18	186.05	190.97	186.01	190.65	188.53	5,029,900
2026-05-15	190.77	191.44	185.10	185.22	183.16	7,967,900
2026-05-14	191.05	191.55	187.50	188.19	186.10	5,650,300
2026-05-13	193.20	195.78	190.00	190.28	188.17	3,584,100
2026-05-12	191.83	196.24	189.78	193.30	191.15	4,174,800
2026-05-11	192.34	193.63	189.46	190.85	188.73	4,476,600
2026-05-08	194.10	195.90	193.16	193.63	191.48	3,965,900
2026-05-07	192.00	196.00	191.98	194.20	192.04	3,540,100
2026-05-06	192.66	195.21	191.65	193.16	191.02	5,754,100
2026-05-05	193.22	195.48	192.69	194.31	192.15	5,400,600
2026-05-04	194.28	195.97	192.75	194.42	192.26	3,239,500
2026-05-01	197.39	198.28	195.39	196.06	193.88	3,451,200
2026-04-30	197.69	199.64	194.16	195.50	193.33	5,092,200
2026-04-29	193.77	200.63	191.63	198.17	195.97	9,878,300
2026-04-28	185.17	187.25	184.21	186.72	184.65	11,088,200

← NewerPage 2 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.