T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	239.61	243.18	238.51	242.93	237.07	4,061,800
2025-08-06	238.34	241.90	235.56	239.22	233.45	5,160,200
2025-08-05	240.93	241.49	236.83	238.93	233.17	3,775,600
2025-08-04	237.74	241.40	237.08	241.01	235.20	3,755,500
2025-08-01	240.44	242.01	236.91	237.20	231.48	3,481,400
2025-07-31	239.38	242.05	238.12	238.41	232.66	4,079,200
2025-07-30	239.33	242.79	238.59	241.58	235.75	4,213,000
2025-07-29	239.17	241.30	237.80	239.25	233.48	3,563,600
2025-07-28	242.58	242.96	237.28	238.19	232.44	3,702,900
2025-07-25	248.26	249.91	243.10	243.55	237.67	5,205,200
2025-07-24	244.00	251.75	243.50	247.50	241.53	8,623,200
2025-07-23	233.17	234.95	230.72	233.93	228.29	5,621,000
2025-07-22	233.64	238.16	232.78	233.25	227.62	4,004,400
2025-07-21	229.83	233.97	229.61	232.62	227.01	4,431,100
2025-07-18	228.71	228.79	226.24	227.21	221.73	3,773,600
2025-07-17	227.61	229.29	225.94	227.03	221.55	3,509,300
2025-07-16	226.50	229.37	226.47	228.74	223.22	5,793,100
2025-07-15	226.67	227.08	225.28	226.02	220.57	3,429,800
2025-07-14	227.69	229.64	227.48	228.15	222.65	3,118,000
2025-07-11	228.38	229.11	226.10	227.76	222.26	3,093,700
2025-07-10	231.50	231.50	227.02	228.15	222.65	5,528,200
2025-07-09	234.93	235.20	231.40	232.31	226.70	3,938,100
2025-07-08	236.21	236.79	233.61	235.97	230.28	3,020,800
2025-07-07	239.97	240.27	236.60	237.63	231.90	2,958,400
2025-07-03	236.97	241.35	236.60	240.75	234.94	1,998,800
2025-07-02	240.00	241.00	236.80	237.42	231.69	3,414,400
2025-07-01	238.41	243.28	238.08	241.51	235.68	4,536,400
2025-06-30	234.49	238.62	234.23	238.26	232.51	5,118,400
2025-06-27	230.72	236.34	230.42	235.25	229.57	6,496,300
2025-06-26	231.00	231.60	229.00	231.42	225.84	4,342,400
2025-06-25	229.42	231.29	228.76	230.90	225.33	5,428,600
2025-06-24	227.59	230.34	226.59	229.82	224.28	5,128,400
2025-06-23	223.00	227.63	222.49	226.98	221.50	7,469,000
2025-06-20	222.11	223.20	220.90	221.52	216.18	8,936,700
2025-06-18	222.23	223.00	220.56	220.99	215.66	5,600,300
2025-06-17	221.90	222.50	220.00	221.43	216.09	12,423,600
2025-06-16	228.26	231.61	227.81	230.99	225.42	3,777,800
2025-06-13	228.50	229.67	226.15	228.00	222.50	4,379,800
2025-06-12	232.49	232.49	227.52	228.70	223.18	5,369,000
2025-06-11	236.31	236.49	229.81	230.94	225.37	6,709,600
2025-06-10	237.00	237.77	234.67	236.98	231.26	3,766,900
2025-06-09	244.66	244.92	237.87	237.95	232.21	4,538,600
2025-06-06	246.88	247.55	244.52	245.86	239.93	2,022,500
2025-06-05	241.89	246.26	241.16	244.90	238.99	2,855,300
2025-06-04	244.48	245.20	241.95	241.96	236.12	3,413,900
2025-06-03	241.97	244.43	241.43	243.88	238.00	3,630,900
2025-06-02	239.57	243.37	238.90	243.06	237.20	2,578,800
2025-05-30	239.58	243.32	238.43	242.20	236.36	8,313,500
2025-05-29	241.82	241.82	236.74	239.30	232.67	3,127,400
2025-05-28	243.10	243.51	241.06	241.51	234.82	2,468,600
2025-05-27	243.79	245.89	242.22	243.36	236.62	3,717,400
2025-05-23	241.01	243.35	238.58	242.88	236.15	4,174,000
2025-05-22	241.53	242.06	239.44	240.82	234.15	3,200,600
2025-05-21	241.21	243.23	239.01	240.76	234.09	4,110,000
2025-05-20	245.12	245.63	239.12	241.21	234.52	4,787,700
2025-05-19	243.00	246.02	242.91	244.25	237.48	4,238,000
2025-05-16	240.52	243.32	238.64	242.66	235.93	4,402,200
2025-05-15	237.12	242.44	236.42	240.16	233.50	5,215,000
2025-05-14	233.84	235.55	232.24	235.29	228.77	4,168,900
2025-05-13	239.26	240.28	235.90	237.34	230.76	4,712,800

← NewerPage 6 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.