T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	188.76	190.47	182.01	182.75	180.72	8,403,000
2026-04-24	193.91	193.91	187.85	189.80	187.69	7,753,500
2026-04-23	188.54	195.75	188.32	194.07	191.92	6,622,400
2026-04-22	192.74	193.48	184.87	188.92	186.82	9,919,600
2026-04-21	197.93	206.78	194.75	195.39	193.22	11,135,500
2026-04-20	198.91	199.58	196.25	198.36	196.16	4,571,100
2026-04-17	194.77	198.56	194.00	197.67	195.48	4,800,700
2026-04-16	191.79	197.63	190.81	197.12	194.93	6,113,400
2026-04-15	189.59	192.13	188.80	190.19	188.08	5,767,600
2026-04-14	190.14	191.45	187.80	190.00	187.89	6,604,500
2026-04-13	195.92	195.92	190.80	192.43	190.29	5,844,100
2026-04-10	197.88	198.54	194.21	195.71	193.54	3,995,300
2026-04-09	197.88	200.32	196.37	197.54	195.35	5,869,300
2026-04-08	200.39	203.31	196.20	197.63	195.44	7,107,100
2026-04-07	197.55	201.85	197.06	200.54	198.31	4,481,300
2026-04-06	200.48	202.20	198.06	198.61	196.40	3,780,200
2026-04-02	205.81	205.81	198.69	201.40	199.16	4,384,000
2026-04-01	208.42	209.32	201.09	204.25	201.98	7,038,500
2026-03-31	213.88	214.62	207.79	210.03	207.70	7,070,000
2026-03-30	211.66	216.35	210.93	213.94	211.56	5,900,000
2026-03-27	212.91	214.02	210.66	210.82	208.48	6,055,100
2026-03-26	212.58	213.47	210.93	211.59	209.24	5,201,900
2026-03-25	211.87	212.76	210.12	211.36	209.01	4,000,000
2026-03-24	208.44	213.58	208.44	211.26	208.91	4,756,200
2026-03-23	207.86	209.68	205.71	208.76	206.44	5,531,000
2026-03-20	206.39	209.76	206.04	208.47	206.16	13,798,000
2026-03-19	208.31	210.21	202.95	206.59	204.30	7,623,100
2026-03-18	211.93	212.37	205.50	206.62	204.33	5,606,500
2026-03-17	216.11	218.27	213.17	213.35	210.98	4,093,700
2026-03-16	217.03	217.03	209.39	214.82	212.43	4,561,300
2026-03-13	214.42	217.67	214.28	217.39	214.98	2,831,000
2026-03-12	212.99	215.18	211.14	214.37	211.99	3,805,600
2026-03-11	219.00	219.00	212.21	213.44	211.07	4,696,200
2026-03-10	217.17	219.16	216.00	218.78	216.35	3,345,500
2026-03-09	220.00	220.17	215.08	217.50	215.08	5,228,500
2026-03-06	220.35	221.92	217.98	221.57	219.11	3,535,900
2026-03-05	218.19	221.80	216.98	220.54	218.09	5,431,400
2026-03-04	217.74	222.09	217.07	219.71	217.27	7,407,200
2026-03-03	214.61	219.57	214.00	218.53	216.10	5,904,300
2026-03-02	217.00	219.34	213.75	216.11	213.71	5,413,800
2026-02-27	213.43	217.36	212.67	217.09	214.68	6,916,400
2026-02-26	218.19	218.50	212.17	213.15	209.77	6,626,600
2026-02-25	221.23	223.56	218.10	218.66	215.20	4,793,900
2026-02-24	221.13	224.75	220.27	221.98	218.46	6,832,400
2026-02-23	217.14	220.97	216.84	219.95	216.47	5,272,100
2026-02-20	214.31	215.97	212.05	215.46	212.05	5,429,900
2026-02-19	216.17	218.53	213.61	215.30	211.89	4,818,200
2026-02-18	220.18	220.60	212.90	213.25	209.87	7,436,400
2026-02-17	220.80	224.29	219.20	219.61	216.13	6,489,600
2026-02-13	216.27	219.98	214.59	219.50	216.02	8,332,900
2026-02-12	212.89	220.85	212.86	214.68	211.28	15,729,200
2026-02-11	191.33	210.48	188.15	209.54	206.22	12,960,800
2026-02-10	196.50	199.71	196.17	199.43	196.27	6,747,600
2026-02-09	196.71	198.24	195.12	197.66	194.53	4,728,500
2026-02-06	201.50	202.48	196.82	197.39	194.26	5,081,600
2026-02-05	202.67	204.82	199.75	201.86	198.66	7,196,300
2026-02-04	201.51	203.20	198.73	201.79	198.59	7,878,500
2026-02-03	193.13	199.52	193.13	197.68	194.55	6,009,700
2026-02-02	196.63	199.40	194.09	194.99	191.90	7,820,900
2026-01-30	193.32	197.32	192.70	197.21	194.09	10,733,400

← NewerPage 3 of 21 · 1,255 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.