T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.54	133.21	130.48	132.59	126.07	6,882,800
2022-04-01	128.97	130.91	127.90	130.76	124.33	4,205,000
2022-03-31	128.88	129.40	127.54	128.35	122.04	4,434,200
2022-03-30	128.99	128.99	127.87	128.61	122.28	4,077,000
2022-03-29	126.22	128.58	125.98	128.43	122.11	7,016,700
2022-03-28	124.49	126.58	124.27	126.49	120.27	5,420,300
2022-03-25	125.74	126.23	123.14	124.29	118.18	5,135,400
2022-03-24	125.63	126.12	123.84	125.69	119.51	5,288,600
2022-03-23	125.93	126.82	124.74	124.83	118.69	4,866,900
2022-03-22	126.58	127.13	125.43	125.69	119.51	4,594,300
2022-03-21	126.92	126.92	124.20	125.97	119.77	5,920,100
2022-03-18	128.88	129.40	126.69	127.18	120.92	8,572,000
2022-03-17	128.57	129.57	127.71	128.95	122.61	5,042,000
2022-03-16	126.02	128.14	125.47	127.76	121.48	5,453,800
2022-03-15	124.89	127.60	124.89	126.28	120.07	3,879,200
2022-03-14	124.37	126.44	123.97	124.07	117.97	5,149,500
2022-03-11	124.43	126.38	124.40	124.57	118.44	4,207,200
2022-03-10	120.66	123.92	120.44	123.54	117.46	4,200,600
2022-03-09	120.68	122.53	120.49	121.96	115.96	4,290,200
2022-03-08	121.14	121.83	116.91	119.28	113.41	6,186,800
2022-03-07	122.50	123.65	121.79	122.31	116.29	5,161,500
2022-03-04	123.55	124.78	122.43	123.23	117.17	5,086,400
2022-03-03	126.54	127.20	123.63	123.92	117.82	4,718,800
2022-03-02	123.90	126.31	123.16	125.61	119.43	4,177,700
2022-03-01	121.91	124.03	121.63	123.13	117.07	4,325,900
2022-02-28	121.47	123.47	121.18	123.21	117.15	5,167,700
2022-02-25	124.73	125.99	123.24	125.46	119.29	3,816,600
2022-02-24	119.74	123.95	118.73	123.66	117.58	5,549,100
2022-02-23	123.07	123.39	119.71	121.44	115.47	4,635,600
2022-02-22	123.62	124.50	122.27	123.51	117.43	4,369,600
2022-02-18	124.99	125.64	122.79	123.98	117.88	3,590,800
2022-02-17	126.34	126.65	124.28	124.55	118.42	4,604,200
2022-02-16	127.50	128.37	125.31	127.46	121.19	3,026,300
2022-02-15	126.44	128.07	126.08	127.03	120.78	3,712,500
2022-02-14	125.64	125.79	123.35	125.51	119.34	4,655,300
2022-02-11	124.69	126.94	124.14	124.48	118.36	4,963,100
2022-02-10	125.00	127.84	124.56	125.13	118.97	6,901,600
2022-02-09	126.63	128.39	125.82	128.08	121.78	7,483,100
2022-02-08	122.48	126.26	122.25	125.44	119.27	6,064,600
2022-02-07	121.24	122.90	120.94	122.05	116.05	6,420,600
2022-02-04	119.03	122.52	117.91	120.94	114.99	7,596,500
2022-02-03	120.00	122.46	117.50	120.78	114.84	16,349,300
2022-02-02	109.61	110.50	107.92	109.58	104.19	6,408,000
2022-02-01	107.72	109.75	106.75	109.55	104.16	4,387,200
2022-01-31	108.20	108.43	106.89	108.17	102.85	4,857,600
2022-01-28	105.71	108.73	104.80	108.65	103.31	4,649,200
2022-01-27	103.92	107.76	103.77	106.03	100.81	4,671,700
2022-01-26	105.22	106.51	103.77	104.22	99.093	9,372,100
2022-01-25	105.62	106.62	104.40	105.67	100.47	6,237,700
2022-01-24	102.40	106.97	102.27	106.65	101.40	8,814,300
2022-01-21	103.90	105.26	101.51	101.62	96.621	6,504,200
2022-01-20	105.38	107.87	103.91	104.06	98.941	4,795,700
2022-01-19	106.77	107.28	105.17	105.38	100.20	3,898,300
2022-01-18	107.01	108.23	106.28	106.91	101.65	4,960,600
2022-01-14	109.83	109.83	107.06	108.52	103.18	3,801,500
2022-01-13	111.17	112.00	109.56	110.12	104.70	4,164,800
2022-01-12	111.50	112.64	109.97	110.85	105.40	4,962,500
2022-01-11	107.48	111.02	104.62	110.97	105.51	8,358,900
2022-01-10	109.50	109.62	104.10	105.74	100.54	9,615,900
2022-01-07	112.07	113.54	108.55	109.74	104.34	11,766,800

← NewerPage 20 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.