T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	116.03	116.89	114.54	115.57	109.88	4,659,400
2022-01-05	114.82	118.23	114.38	115.36	109.69	8,059,200
2022-01-04	114.68	114.88	111.96	114.06	108.45	7,336,100
2022-01-03	115.76	116.09	114.15	114.43	108.80	6,673,700
2021-12-31	116.52	116.93	115.38	115.98	110.27	3,186,400
2021-12-30	117.72	118.78	116.36	116.51	110.78	4,348,400
2021-12-29	119.18	119.29	116.88	117.64	111.85	3,389,800
2021-12-28	119.00	120.31	117.80	118.16	112.35	3,706,600
2021-12-27	119.96	120.06	118.32	118.58	112.75	3,397,500
2021-12-23	120.71	121.75	119.88	119.91	114.01	3,020,800
2021-12-22	120.51	122.56	120.00	120.56	114.63	3,400,100
2021-12-21	119.69	121.63	119.01	121.10	115.14	3,696,800
2021-12-20	117.81	119.53	116.85	118.99	113.14	3,542,500
2021-12-17	119.93	121.72	118.58	119.81	113.92	10,490,900
2021-12-16	119.00	121.42	118.81	120.58	114.65	6,062,000
2021-12-15	117.02	118.82	116.20	118.42	112.59	4,035,300
2021-12-14	114.63	118.30	114.29	117.31	111.54	5,615,100
2021-12-13	114.32	115.49	113.74	115.01	109.35	4,154,600
2021-12-10	114.07	115.90	113.71	114.77	109.12	3,817,700
2021-12-09	114.46	114.70	112.77	113.99	108.38	4,041,200
2021-12-08	117.19	117.41	113.48	114.75	109.11	5,767,700
2021-12-07	115.87	117.72	114.65	117.15	111.39	6,867,900
2021-12-06	113.72	116.24	112.76	115.63	109.94	5,042,600
2021-12-03	110.52	112.99	109.03	112.77	107.22	6,010,900
2021-12-02	107.15	111.12	106.86	110.36	104.93	5,829,400
2021-12-01	110.48	111.32	106.70	106.72	101.47	4,757,000
2021-11-30	113.04	113.15	108.09	108.81	103.46	10,010,600
2021-11-29	113.56	113.93	110.33	113.40	107.82	6,836,000
2021-11-26	114.74	115.37	113.13	113.53	107.95	4,391,800
2021-11-24	115.01	115.38	113.58	114.48	108.85	3,552,700
2021-11-23	113.49	116.05	112.87	115.46	109.78	4,483,000
2021-11-22	116.07	116.09	113.68	113.85	108.25	5,315,800
2021-11-19	117.01	117.02	114.36	115.62	109.93	5,741,600
2021-11-18	116.72	117.43	115.29	116.98	111.23	4,801,100
2021-11-17	117.77	118.11	116.30	117.19	111.43	3,494,600
2021-11-16	118.51	119.30	118.01	118.36	112.54	4,056,900
2021-11-15	117.99	118.30	115.76	117.77	111.98	5,337,000
2021-11-12	118.89	119.27	118.02	118.24	112.42	2,853,900
2021-11-11	119.34	120.05	118.12	118.47	112.64	3,443,900
2021-11-10	119.65	122.28	119.12	119.55	113.67	3,715,000
2021-11-09	120.92	121.69	119.19	119.86	113.96	3,889,500
2021-11-08	122.84	122.84	119.85	120.86	114.91	4,437,600
2021-11-05	123.00	124.41	121.79	122.67	116.64	5,204,800
2021-11-04	122.13	124.08	121.22	122.65	116.62	6,250,200
2021-11-03	122.12	124.71	121.05	121.94	115.94	9,641,800
2021-11-02	116.86	117.30	114.76	115.80	110.10	5,446,500
2021-11-01	114.99	116.39	114.89	115.86	110.16	4,044,500
2021-10-29	115.82	116.33	114.69	115.03	109.37	4,175,800
2021-10-28	116.89	117.87	115.40	116.04	110.33	3,371,100
2021-10-27	116.32	117.53	116.06	116.62	110.88	3,998,200
2021-10-26	116.59	117.98	116.29	116.36	110.64	4,600,800
2021-10-25	116.77	116.97	115.83	115.93	110.23	5,940,100
2021-10-22	117.40	117.51	116.17	116.87	111.12	5,213,700
2021-10-21	121.60	121.93	116.43	116.85	111.10	6,744,800
2021-10-20	119.08	122.66	118.99	121.94	115.94	5,875,900
2021-10-19	117.61	118.65	116.82	118.56	112.73	3,426,500
2021-10-18	117.06	118.20	116.13	117.38	111.61	4,377,700
2021-10-15	119.61	120.34	117.22	117.56	111.78	4,453,800
2021-10-14	118.09	119.69	117.61	119.26	113.39	9,698,500
2021-10-13	117.16	118.03	116.00	116.46	110.73	6,845,800

← NewerPage 21 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.