T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	129.69	130.00	122.45	123.27	117.21	7,023,100
2021-01-26	130.02	132.71	130.00	131.41	124.95	3,219,000
2021-01-25	130.75	132.40	129.67	131.10	124.65	2,892,600
2021-01-22	130.44	131.32	129.12	130.36	123.95	2,501,600
2021-01-21	132.71	132.71	129.85	130.40	123.99	2,687,200
2021-01-20	130.12	132.42	129.50	132.30	125.79	4,230,400
2021-01-19	128.69	130.43	127.12	129.85	123.46	4,033,800
2021-01-15	124.75	127.90	124.75	127.28	121.02	4,741,000
2021-01-14	129.03	130.42	123.90	124.69	118.56	6,359,700
2021-01-13	129.14	129.90	128.45	128.50	122.18	2,917,300
2021-01-12	132.88	133.47	127.67	128.69	122.36	5,374,600
2021-01-11	134.00	135.54	132.75	132.93	126.39	3,074,800
2021-01-08	133.26	135.20	132.23	135.06	128.42	2,951,200
2021-01-07	133.81	135.45	133.16	133.19	126.64	4,928,100
2021-01-06	130.72	131.98	129.61	131.53	125.06	4,486,000
2021-01-05	131.95	132.24	130.46	131.85	125.36	2,544,200
2021-01-04	134.30	134.98	130.46	132.43	125.92	3,433,100
2020-12-31	133.15	135.00	133.10	134.85	128.22	2,080,600
2020-12-30	133.52	133.83	132.51	133.28	126.72	1,673,100
2020-12-29	133.52	133.97	131.65	133.14	126.59	1,672,500
2020-12-28	134.23	134.76	131.40	133.00	126.46	2,569,100
2020-12-24	132.78	133.83	132.59	132.92	126.38	901,100
2020-12-23	132.25	132.87	130.95	132.23	125.73	2,152,300
2020-12-22	131.93	132.42	130.26	132.25	125.74	3,061,300
2020-12-21	130.00	131.23	127.63	130.22	123.81	3,259,400
2020-12-18	130.30	132.14	129.51	131.92	125.43	8,782,600
2020-12-17	130.32	130.76	129.65	130.01	123.61	4,132,200
2020-12-16	130.65	130.65	129.11	129.81	123.42	3,262,000
2020-12-15	129.70	130.71	128.78	130.00	123.60	2,896,000
2020-12-14	131.02	132.97	129.23	129.36	123.00	5,296,700
2020-12-11	130.57	131.63	129.69	131.23	124.77	2,405,300
2020-12-10	130.73	131.88	130.04	130.56	124.14	4,164,500
2020-12-09	133.88	133.88	130.57	131.12	124.67	3,660,500
2020-12-08	132.83	133.43	131.82	133.15	126.60	2,442,900
2020-12-07	132.08	133.08	131.92	132.96	126.42	2,637,400
2020-12-04	131.63	131.98	130.68	131.80	125.32	2,029,200
2020-12-03	131.65	132.97	131.09	131.19	124.74	3,587,800
2020-12-02	133.64	134.24	132.41	133.14	126.59	2,926,700
2020-12-01	132.92	133.94	132.24	133.73	127.15	3,967,100
2020-11-30	131.90	133.05	130.13	132.94	126.40	5,746,000
2020-11-27	129.12	132.47	128.87	131.90	125.41	2,278,400
2020-11-25	128.79	129.63	127.76	128.74	122.41	3,562,700
2020-11-24	127.47	129.02	125.76	128.06	121.76	4,692,200
2020-11-23	129.87	130.15	126.91	127.88	121.59	4,177,200
2020-11-20	129.66	130.34	128.36	129.68	123.30	4,387,800
2020-11-19	127.30	130.23	127.11	129.19	122.83	2,427,000
2020-11-18	129.63	130.51	127.84	127.85	121.56	3,222,900
2020-11-17	130.60	132.33	128.72	129.00	122.65	3,648,500
2020-11-16	129.82	130.11	127.56	128.65	122.32	3,444,500
2020-11-13	127.33	128.52	126.31	128.23	121.92	3,397,600
2020-11-12	125.41	127.80	124.73	126.81	120.57	3,557,800
2020-11-11	122.63	126.03	122.04	125.15	118.99	3,931,600
2020-11-10	119.03	123.24	118.60	121.72	115.73	4,454,400
2020-11-09	125.48	126.96	122.57	122.78	116.74	6,190,600
2020-11-06	127.00	127.03	122.71	123.56	117.48	8,931,300
2020-11-05	117.57	119.31	116.28	117.26	111.49	7,669,700
2020-11-04	113.91	116.88	112.81	116.02	110.31	5,025,900
2020-11-03	111.25	112.39	110.71	111.12	105.65	3,341,400
2020-11-02	111.14	111.14	108.75	110.39	104.96	3,145,000
2020-10-30	108.86	109.76	107.56	109.57	104.18	4,040,500

← NewerPage 25 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.