T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	117.59	118.58	116.15	116.28	110.56	7,095,400
2021-10-11	120.98	121.60	116.96	117.19	111.43	9,884,200
2021-10-08	123.64	123.64	120.60	121.22	115.26	5,975,800
2021-10-07	125.67	126.13	122.81	123.18	117.12	5,431,700
2021-10-06	124.25	124.72	123.30	124.60	118.47	4,160,400
2021-10-05	125.09	126.19	124.29	125.40	119.23	3,051,100
2021-10-04	126.81	127.75	124.74	125.46	119.29	4,753,000
2021-10-01	127.08	128.31	126.29	126.76	120.52	4,126,700
2021-09-30	128.83	129.27	127.11	127.76	121.48	4,541,100
2021-09-29	126.55	128.75	126.00	128.10	121.80	4,398,500
2021-09-28	126.72	127.71	125.86	126.31	120.10	4,517,900
2021-09-27	128.73	128.82	127.25	127.78	121.49	3,888,500
2021-09-24	130.17	130.74	129.05	129.43	123.06	3,712,000
2021-09-23	128.26	131.89	128.01	130.94	124.50	8,177,200
2021-09-22	125.76	128.24	125.45	127.73	121.45	6,952,600
2021-09-21	126.45	127.50	124.85	124.90	118.76	5,908,000
2021-09-20	127.01	127.97	124.67	125.63	119.45	7,916,000
2021-09-17	128.88	129.23	127.03	128.00	121.70	8,304,300
2021-09-16	127.40	129.63	125.96	128.91	122.57	9,045,100
2021-09-15	128.56	128.84	125.35	127.07	120.82	8,735,700
2021-09-14	130.92	131.24	127.97	128.92	122.58	6,053,700
2021-09-13	131.90	132.17	129.57	130.02	123.62	6,763,200
2021-09-10	131.77	132.21	129.07	130.81	124.38	6,570,000
2021-09-09	131.20	133.75	130.24	131.44	124.97	8,684,000
2021-09-08	134.66	134.66	132.33	133.67	127.09	6,635,700
2021-09-07	136.09	136.79	134.22	134.47	127.85	4,403,800
2021-09-03	136.37	136.49	135.42	136.00	129.31	2,448,500
2021-09-02	138.22	138.26	135.05	136.13	129.43	3,807,900
2021-09-01	137.63	138.80	137.38	137.74	130.96	2,754,800
2021-08-31	137.53	137.98	136.57	137.02	130.28	4,458,900
2021-08-30	136.93	138.58	135.62	137.90	131.12	3,628,600
2021-08-27	137.89	138.65	137.18	138.38	131.57	3,351,800
2021-08-26	140.55	140.55	137.42	137.58	130.81	4,204,800
2021-08-25	142.32	142.32	139.80	139.86	132.98	3,633,400
2021-08-24	142.30	143.09	141.76	142.50	135.49	2,367,100
2021-08-23	141.51	142.97	141.20	142.54	135.53	3,186,700
2021-08-20	141.02	143.28	140.37	141.81	134.83	3,274,000
2021-08-19	139.60	141.60	139.42	140.89	133.96	3,799,000
2021-08-18	140.24	141.77	139.68	139.83	132.95	4,480,000
2021-08-17	140.55	141.85	140.08	140.67	133.75	4,718,500
2021-08-16	141.00	142.66	139.28	140.73	133.81	7,114,200
2021-08-13	144.30	145.35	144.07	144.94	137.81	2,618,200
2021-08-12	144.96	145.39	144.69	144.74	137.62	2,223,900
2021-08-11	143.31	144.76	142.94	144.59	137.48	2,417,800
2021-08-10	143.29	143.83	142.48	143.20	136.16	2,608,300
2021-08-09	142.80	144.00	142.69	142.99	135.96	4,645,800
2021-08-06	141.99	142.76	141.47	142.23	135.23	5,236,700
2021-08-05	142.82	143.50	141.70	141.93	134.95	4,369,100
2021-08-04	143.87	144.40	142.15	142.22	135.22	4,615,200
2021-08-03	145.08	145.46	144.03	144.50	137.39	3,953,600
2021-08-02	144.87	145.29	144.02	144.91	137.78	4,333,500
2021-07-30	143.00	145.18	141.20	144.02	136.94	6,600,300
2021-07-29	145.50	146.92	143.70	144.63	137.52	4,198,600
2021-07-28	145.00	145.49	144.30	145.12	137.98	2,975,000
2021-07-27	144.85	145.07	143.56	144.82	137.70	4,110,400
2021-07-26	143.63	145.72	143.63	144.97	137.84	3,705,900
2021-07-23	145.43	145.43	143.90	144.00	136.92	4,278,200
2021-07-22	144.66	144.94	142.44	144.75	137.63	4,335,700
2021-07-21	143.99	146.12	143.65	144.57	137.46	4,700,000
2021-07-20	144.79	145.69	144.11	144.40	137.30	7,189,700

← NewerPage 22 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.