T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	131.75	133.91	131.40	133.32	126.76	3,020,100
2021-04-22	132.00	132.88	130.59	131.73	125.25	3,324,500
2021-04-21	130.96	132.50	129.81	132.12	125.62	3,368,400
2021-04-20	131.70	131.70	128.48	130.55	124.13	3,332,400
2021-04-19	133.59	133.64	131.92	131.99	125.50	2,575,700
2021-04-16	131.99	133.55	131.32	133.05	126.50	3,540,000
2021-04-15	131.10	131.80	130.12	131.47	125.00	3,241,200
2021-04-14	130.68	130.79	129.61	129.90	123.51	2,921,500
2021-04-13	130.30	131.20	129.67	130.79	124.36	4,516,400
2021-04-12	128.49	131.00	128.23	130.76	124.33	2,435,800
2021-04-09	130.53	130.53	128.18	129.03	122.68	2,388,100
2021-04-08	130.88	130.91	129.61	130.11	123.71	2,422,800
2021-04-07	130.91	131.10	129.09	130.02	123.62	3,057,100
2021-04-06	130.37	131.99	130.37	131.43	124.96	4,906,600
2021-04-05	128.47	131.66	128.23	131.40	124.94	4,316,100
2021-04-01	125.86	127.66	124.85	127.65	121.37	4,281,700
2021-03-31	124.25	125.93	124.15	125.29	119.13	4,160,400
2021-03-30	123.53	125.39	122.28	124.64	118.51	4,592,500
2021-03-29	122.56	124.67	121.90	123.46	117.39	3,256,000
2021-03-26	123.87	124.72	121.02	122.99	116.94	4,274,700
2021-03-25	124.21	124.28	121.15	123.48	117.41	4,259,300
2021-03-24	125.28	125.30	122.31	122.36	116.34	3,673,100
2021-03-23	126.94	127.33	124.22	124.39	118.27	3,653,200
2021-03-22	124.66	127.10	124.64	126.11	119.91	4,850,700
2021-03-19	124.73	125.71	122.96	124.19	118.08	8,848,300
2021-03-18	125.38	126.54	124.82	124.91	118.77	3,835,000
2021-03-17	126.33	128.02	125.52	127.30	121.04	3,471,800
2021-03-16	125.80	128.81	124.84	127.78	121.49	4,433,200
2021-03-15	128.32	128.57	124.08	125.63	119.45	5,599,600
2021-03-12	126.57	127.67	124.68	127.12	120.87	6,122,500
2021-03-11	127.86	130.20	123.88	125.99	119.79	8,824,500
2021-03-10	128.43	129.12	126.06	127.41	121.14	4,027,800
2021-03-09	129.02	129.84	125.46	126.31	120.10	6,409,500
2021-03-08	124.09	128.46	123.85	127.06	120.81	7,416,000
2021-03-05	120.02	125.35	118.54	124.68	118.55	7,944,300
2021-03-04	119.19	121.52	117.41	118.61	112.78	4,884,200
2021-03-03	121.44	121.94	118.62	118.84	112.99	5,390,200
2021-03-02	123.90	124.56	122.42	122.45	116.43	4,797,700
2021-03-01	120.31	123.93	120.27	123.57	117.49	5,812,900
2021-02-26	119.75	121.66	118.88	119.97	114.07	5,118,000
2021-02-25	124.49	125.34	119.74	120.89	114.94	11,337,300
2021-02-24	117.72	119.51	116.77	119.38	113.51	4,425,000
2021-02-23	117.88	119.65	115.89	119.22	113.36	6,390,200
2021-02-22	119.15	119.85	117.40	117.91	112.11	5,138,500
2021-02-19	123.10	123.72	119.40	120.10	114.19	4,961,100
2021-02-18	120.85	123.24	119.60	123.04	116.99	6,125,900
2021-02-17	121.89	122.95	120.83	121.30	115.33	6,105,200
2021-02-16	122.98	123.38	121.38	122.00	116.00	4,247,500
2021-02-12	123.81	124.05	122.68	123.68	117.60	2,713,000
2021-02-11	125.43	125.45	123.46	124.40	118.28	3,085,300
2021-02-10	125.11	125.66	124.32	124.49	118.37	2,880,000
2021-02-09	125.92	125.99	124.05	124.45	118.33	3,342,900
2021-02-08	126.20	126.26	122.54	126.10	119.90	5,742,600
2021-02-05	129.02	129.59	124.55	125.28	119.12	10,319,100
2021-02-04	130.31	130.85	129.37	130.60	124.18	7,396,000
2021-02-03	131.85	132.65	128.75	129.37	123.01	3,918,400
2021-02-02	128.63	132.41	128.07	131.89	125.40	3,456,000
2021-02-01	126.29	129.35	125.21	128.42	122.10	4,070,200
2021-01-29	126.56	129.23	125.37	126.08	119.88	4,597,400
2021-01-28	125.79	129.60	124.50	127.77	121.48	5,000,200

← NewerPage 24 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.