T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	186.56	190.08	186.25	189.28	186.28	5,917,000
2026-01-28	185.13	188.13	184.49	186.25	183.30	7,418,900
2026-01-27	187.15	187.54	183.26	184.49	181.57	6,791,300
2026-01-26	186.98	188.86	186.65	187.96	184.98	4,772,100
2026-01-23	184.49	186.94	183.90	186.03	183.08	4,827,900
2026-01-22	183.75	186.31	183.75	185.39	182.45	6,502,700
2026-01-21	182.99	184.87	181.36	183.60	180.69	8,188,000
2026-01-20	185.36	186.59	183.34	183.65	180.74	9,026,900
2026-01-16	190.20	190.49	185.18	186.32	183.37	8,248,300
2026-01-15	192.36	192.69	189.16	190.66	187.64	5,450,000
2026-01-14	189.15	192.14	189.00	192.02	188.98	5,292,400
2026-01-13	197.22	197.39	188.12	189.67	186.67	7,654,200
2026-01-12	200.34	200.77	196.47	197.51	194.38	5,271,100
2026-01-09	196.48	202.05	196.40	200.56	197.38	3,829,900
2026-01-08	196.61	199.55	195.74	197.91	194.78	5,185,100
2026-01-07	198.60	199.87	195.62	197.29	194.17	3,737,400
2026-01-06	200.20	200.94	197.16	198.60	195.45	3,240,400
2026-01-05	199.17	202.44	198.43	200.86	197.68	4,021,800
2026-01-02	202.25	202.69	199.03	199.58	196.42	3,826,100
2025-12-31	202.50	204.24	202.00	203.04	199.82	3,239,500
2025-12-30	202.07	204.21	201.68	203.80	200.57	3,037,800
2025-12-29	201.70	204.18	201.43	203.15	199.93	4,402,000
2025-12-26	199.15	201.06	198.74	201.00	197.82	1,979,500
2025-12-24	197.65	199.14	197.08	199.02	195.87	1,312,000
2025-12-23	195.85	197.96	195.76	197.67	194.54	4,403,800
2025-12-22	195.81	197.20	194.71	195.76	192.66	4,712,200
2025-12-19	200.85	201.26	196.11	196.73	193.61	17,206,100
2025-12-18	199.19	202.37	199.19	200.27	197.10	6,862,900
2025-12-17	198.01	201.34	197.97	199.38	196.22	6,266,200
2025-12-16	196.94	199.68	195.96	198.00	194.86	5,685,800
2025-12-15	195.99	197.96	194.30	196.16	193.05	5,157,600
2025-12-12	194.24	197.88	194.01	195.16	192.07	4,635,300
2025-12-11	196.65	197.75	194.65	195.33	192.24	4,627,700
2025-12-10	202.45	202.72	194.89	195.32	192.23	8,175,800
2025-12-09	205.54	206.15	199.17	201.35	198.16	6,483,800
2025-12-08	209.53	209.70	203.67	204.44	201.20	4,613,200
2025-12-05	208.06	211.63	207.67	209.63	206.31	3,461,500
2025-12-04	209.36	210.00	206.71	208.01	204.72	3,694,300
2025-12-03	209.63	211.81	207.28	208.51	205.21	3,999,400
2025-12-02	207.60	210.62	205.81	210.13	206.80	4,076,800
2025-12-01	208.97	209.11	205.57	206.63	203.36	3,025,900
2025-11-28	206.73	210.49	206.23	209.01	205.70	1,633,900
2025-11-26	205.77	207.40	205.33	206.73	203.46	4,002,900
2025-11-25	207.71	209.80	206.50	206.90	202.62	6,278,400
2025-11-24	208.88	209.25	205.52	207.34	203.05	8,026,400
2025-11-21	208.04	211.36	206.68	209.48	205.15	6,286,900
2025-11-20	211.32	212.32	209.89	210.51	206.16	5,259,300
2025-11-19	212.67	213.26	210.16	211.27	206.90	3,684,000
2025-11-18	216.98	216.98	212.05	213.08	208.67	5,857,300
2025-11-17	215.91	218.33	215.01	215.84	211.37	7,379,900
2025-11-14	217.46	218.18	214.48	216.08	211.61	4,880,800
2025-11-13	212.00	216.79	211.61	214.57	210.13	5,551,500
2025-11-12	211.71	214.70	210.68	212.68	208.28	3,554,700
2025-11-11	208.10	212.21	207.50	211.98	207.59	5,043,100
2025-11-10	206.19	207.19	204.47	205.87	201.61	4,079,700
2025-11-07	202.67	208.58	201.58	207.00	202.72	6,464,100
2025-11-06	202.21	203.48	199.41	201.01	196.85	5,909,700
2025-11-05	205.61	207.26	204.11	204.74	200.50	3,463,900
2025-11-04	204.23	206.85	203.49	206.29	202.02	4,937,400
2025-11-03	209.31	209.40	202.73	203.32	199.11	7,093,300

← NewerPage 4 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.