T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	144.79	145.69	144.11	144.40	137.30	7,189,700
2021-07-19	147.50	148.21	143.29	144.61	137.50	7,154,600
2021-07-16	148.09	150.20	148.09	149.41	142.06	2,476,700
2021-07-15	149.34	150.14	148.11	148.34	141.04	3,348,600
2021-07-14	148.49	149.84	148.02	148.90	141.58	2,316,500
2021-07-13	146.81	149.59	146.11	147.77	140.50	2,583,000
2021-07-12	146.19	147.19	145.33	146.90	139.67	2,007,900
2021-07-09	145.89	147.29	144.51	146.01	138.83	3,245,300
2021-07-08	147.52	148.02	146.01	146.86	139.64	2,407,500
2021-07-07	146.72	148.14	145.57	148.04	140.76	1,777,400
2021-07-06	146.15	146.93	145.15	146.75	139.53	2,357,400
2021-07-02	145.94	146.71	145.32	146.29	139.09	2,603,400
2021-07-01	144.54	145.50	144.29	145.34	138.19	2,655,000
2021-06-30	145.21	145.32	144.23	144.83	137.71	3,139,000
2021-06-29	144.69	145.34	144.14	144.99	137.86	3,197,200
2021-06-28	145.27	145.58	144.41	145.04	137.91	2,826,000
2021-06-25	145.79	146.24	144.80	145.34	138.19	3,376,100
2021-06-24	145.38	146.07	144.87	145.60	138.44	2,181,500
2021-06-23	145.40	145.68	144.51	145.03	137.90	2,416,200
2021-06-22	145.71	146.00	145.01	145.82	138.65	2,621,900
2021-06-21	145.97	146.19	145.08	145.66	138.49	3,801,900
2021-06-18	146.23	146.49	144.29	144.70	137.58	5,430,900
2021-06-17	144.99	147.88	144.81	146.45	139.25	3,494,600
2021-06-16	145.80	146.28	143.26	144.91	137.78	4,184,100
2021-06-15	145.38	146.76	145.01	145.68	138.51	3,169,600
2021-06-14	144.99	145.57	144.56	145.26	138.11	3,477,800
2021-06-11	146.58	146.65	144.37	145.35	138.20	4,072,700
2021-06-10	147.60	148.70	146.22	146.51	139.30	3,592,200
2021-06-09	145.59	147.95	145.59	147.27	140.03	4,125,000
2021-06-08	143.90	145.68	143.90	145.39	138.24	4,960,300
2021-06-07	143.91	144.82	142.96	143.51	136.45	2,758,200
2021-06-04	142.99	144.77	142.50	144.51	137.40	3,484,000
2021-06-03	140.22	142.86	140.02	142.32	135.32	4,503,700
2021-06-02	141.80	142.11	139.94	140.98	134.04	3,589,500
2021-06-01	141.66	142.91	141.45	141.70	134.73	3,752,700
2021-05-28	141.81	142.60	141.41	141.45	134.49	4,197,700
2021-05-27	140.48	142.16	139.81	141.31	134.36	8,141,100
2021-05-26	136.78	140.87	136.63	139.65	132.78	6,267,100
2021-05-25	137.97	138.88	136.73	136.76	130.03	6,094,300
2021-05-24	136.60	138.41	136.19	137.73	130.95	4,432,000
2021-05-21	137.34	137.43	135.79	136.05	129.36	3,719,000
2021-05-20	134.59	136.68	134.30	136.16	129.46	4,445,900
2021-05-19	133.67	134.67	132.49	134.35	127.74	6,709,200
2021-05-18	139.98	139.98	134.86	135.00	128.36	8,235,600
2021-05-17	140.15	140.47	139.17	140.20	133.30	5,452,200
2021-05-14	139.06	143.09	138.73	141.52	134.56	5,331,100
2021-05-13	137.07	139.10	136.45	138.12	131.33	3,737,900
2021-05-12	135.98	137.38	135.85	136.64	129.92	3,903,400
2021-05-11	135.11	138.25	134.67	138.00	131.21	3,151,400
2021-05-10	138.33	139.72	135.69	135.81	129.13	5,251,600
2021-05-07	138.58	140.19	138.35	139.12	132.28	5,831,400
2021-05-06	133.68	138.98	132.21	138.88	132.05	8,150,200
2021-05-05	131.46	135.33	131.42	134.13	127.53	8,802,900
2021-05-04	130.83	131.13	127.09	128.48	122.16	4,891,800
2021-05-03	132.58	132.78	130.91	131.45	124.98	4,192,300
2021-04-30	133.05	133.18	131.51	132.13	125.63	4,138,400
2021-04-29	132.15	134.07	132.15	134.01	127.42	3,401,800
2021-04-28	132.35	132.64	131.53	132.08	125.58	2,011,400
2021-04-27	133.11	133.24	131.48	132.92	126.38	3,008,600
2021-04-26	133.41	133.41	131.91	132.50	125.98	2,721,700

← NewerPage 23 of 79 · 4,731 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.