T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	209.29	211.85	207.64	210.05	205.70	4,956,500
2025-10-30	215.22	215.98	209.58	210.65	206.29	6,235,200
2025-10-29	220.54	221.37	212.12	215.01	210.56	8,834,600
2025-10-28	218.92	222.83	218.25	219.99	215.44	4,467,700
2025-10-27	216.98	221.64	215.55	220.68	216.11	5,968,200
2025-10-24	220.01	220.22	215.60	217.77	213.26	5,884,400
2025-10-23	225.75	225.93	215.82	219.99	215.44	9,826,400
2025-10-22	225.43	227.89	218.77	227.40	222.70	6,674,900
2025-10-21	230.09	230.51	227.64	229.08	224.34	3,580,500
2025-10-20	228.93	230.54	226.40	230.09	225.33	4,561,300
2025-10-17	227.15	229.95	226.68	229.33	224.59	3,446,600
2025-10-16	229.79	230.07	225.25	226.45	221.77	4,217,400
2025-10-15	229.18	229.53	226.37	226.65	221.96	3,286,600
2025-10-14	230.00	230.65	226.98	229.42	224.67	3,894,200
2025-10-13	228.87	229.98	224.06	225.06	220.40	4,698,300
2025-10-10	227.24	231.02	225.84	228.79	224.06	5,106,300
2025-10-09	226.37	228.07	225.00	226.21	221.53	3,303,700
2025-10-08	226.70	226.88	224.39	226.58	221.89	4,059,800
2025-10-07	225.00	228.95	223.58	227.68	222.97	3,942,400
2025-10-06	228.57	229.06	222.26	224.96	220.31	6,171,700
2025-10-03	230.02	230.82	227.11	230.27	225.51	3,767,100
2025-10-02	232.54	233.26	229.72	230.14	225.38	4,325,500
2025-10-01	239.40	240.95	231.56	233.26	228.43	5,206,700
2025-09-30	237.96	240.44	237.80	239.38	234.43	4,382,800
2025-09-29	237.46	239.82	237.07	237.96	233.04	3,835,800
2025-09-26	238.99	240.26	236.64	237.47	232.56	2,543,300
2025-09-25	240.17	242.31	237.24	237.94	233.02	3,824,400
2025-09-24	238.19	242.37	236.99	238.40	233.47	3,683,400
2025-09-23	236.60	240.78	234.76	239.49	234.54	4,668,000
2025-09-22	237.03	240.32	235.11	237.44	232.53	4,686,900
2025-09-19	238.83	239.79	236.44	238.17	233.24	7,442,100
2025-09-18	237.53	240.74	237.21	238.83	233.89	3,545,100
2025-09-17	238.90	240.82	238.33	239.45	234.50	3,422,300
2025-09-16	239.88	240.15	236.15	237.62	232.70	3,639,600
2025-09-15	241.39	244.24	238.42	239.74	234.78	3,062,500
2025-09-12	240.09	242.82	239.68	241.72	236.72	3,085,700
2025-09-11	240.24	242.34	239.52	241.39	236.40	4,321,900
2025-09-10	241.89	242.90	238.50	240.38	235.41	4,942,000
2025-09-09	242.53	243.72	240.84	242.72	237.70	3,651,800
2025-09-08	241.13	247.25	237.40	242.90	237.87	6,313,600
2025-09-05	252.83	255.74	251.61	252.76	247.53	3,294,200
2025-09-04	254.21	256.69	250.75	252.12	246.90	3,349,100
2025-09-03	253.31	254.41	251.32	252.66	247.43	3,822,900
2025-09-02	251.70	258.66	251.20	255.89	250.60	4,055,600
2025-08-29	249.03	253.15	248.86	251.99	246.78	3,204,900
2025-08-28	250.72	251.65	249.38	250.56	244.51	3,595,100
2025-08-27	249.78	252.27	249.57	251.36	245.30	3,212,400
2025-08-26	251.58	251.83	249.42	251.20	245.14	6,515,000
2025-08-25	253.10	253.39	249.88	251.74	245.67	4,295,700
2025-08-22	259.96	261.25	251.14	251.95	245.87	3,984,800
2025-08-21	258.06	259.50	257.01	258.16	251.93	3,330,400
2025-08-20	259.94	261.56	258.73	259.01	252.76	3,875,900
2025-08-19	255.15	258.46	254.20	258.22	251.99	3,641,900
2025-08-18	255.61	256.73	254.04	255.18	249.02	3,309,200
2025-08-15	251.12	256.19	250.30	254.63	248.49	3,939,400
2025-08-14	251.58	252.50	249.28	250.31	244.27	2,951,500
2025-08-13	252.50	254.03	250.45	250.84	244.79	3,152,600
2025-08-12	249.50	252.59	248.30	252.28	246.19	4,620,300
2025-08-11	245.74	249.01	245.48	248.87	242.87	3,976,100
2025-08-08	243.22	246.75	242.95	244.98	239.07	4,261,600

← NewerPage 5 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.