T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	238.82	240.33	236.00	240.32	233.66	5,373,100
2025-05-09	247.49	248.16	243.67	243.81	237.05	3,278,300
2025-05-08	252.18	252.64	247.44	247.49	240.63	3,520,700
2025-05-07	252.71	253.72	250.28	251.26	244.30	4,042,100
2025-05-06	247.51	254.16	247.19	253.80	246.77	2,903,200
2025-05-05	248.80	249.37	246.50	248.30	241.42	2,311,500
2025-05-02	247.73	250.22	246.23	248.88	241.98	2,801,100
2025-05-01	245.27	247.10	242.40	247.00	240.15	3,603,400
2025-04-30	244.73	247.55	241.72	246.95	240.11	4,440,500
2025-04-29	236.71	241.91	235.42	241.59	234.89	3,900,800
2025-04-28	231.69	237.32	231.54	236.77	230.21	5,825,900
2025-04-25	243.15	243.81	230.64	232.77	226.32	13,561,400
2025-04-24	259.75	263.79	258.07	262.18	254.91	5,047,200
2025-04-23	254.00	262.61	252.67	259.35	252.16	4,562,300
2025-04-22	253.14	259.32	253.00	258.30	251.14	4,762,500
2025-04-21	260.39	261.74	250.87	253.48	246.45	3,656,300
2025-04-17	259.72	265.40	259.09	262.04	254.78	3,489,600
2025-04-16	266.23	267.27	258.96	259.64	252.44	3,362,700
2025-04-15	264.47	267.96	263.18	266.71	259.32	3,130,500
2025-04-14	259.50	265.17	258.52	262.64	255.36	3,845,400
2025-04-11	257.63	260.12	255.63	258.67	251.50	3,987,300
2025-04-10	256.13	260.23	251.43	256.12	249.02	5,406,600
2025-04-09	243.00	255.56	238.65	254.90	247.84	8,590,400
2025-04-08	252.31	253.80	243.86	246.30	239.47	6,018,000
2025-04-07	243.16	256.95	242.81	246.67	239.83	8,149,000
2025-04-04	267.91	269.65	247.37	248.11	241.23	7,948,500
2025-04-03	265.20	272.60	264.94	267.89	260.47	5,652,100
2025-04-02	268.50	268.51	262.42	264.56	257.23	2,969,500
2025-04-01	265.95	268.70	262.63	268.54	261.10	3,025,400
2025-03-31	264.71	268.10	264.60	266.71	259.32	4,073,200
2025-03-28	270.34	270.83	264.28	264.93	257.59	3,322,700
2025-03-27	262.92	268.74	262.92	268.28	260.84	4,228,500
2025-03-26	260.53	264.95	260.45	262.51	255.23	4,683,500
2025-03-25	257.12	261.11	256.42	258.75	251.58	2,987,900
2025-03-24	258.81	260.83	257.60	258.96	251.78	2,896,900
2025-03-21	254.44	258.44	254.33	255.84	248.75	9,207,000
2025-03-20	258.33	259.00	256.41	257.03	249.91	3,729,100
2025-03-19	262.29	262.49	258.76	259.25	252.06	2,926,800
2025-03-18	261.40	261.98	257.82	260.73	253.50	3,088,900
2025-03-17	254.29	261.77	252.93	260.17	252.96	4,329,700
2025-03-14	253.49	257.46	252.49	255.98	248.89	3,511,100
2025-03-13	256.73	263.28	256.26	259.10	251.92	4,196,600
2025-03-12	254.51	256.96	248.26	255.61	248.53	3,983,000
2025-03-11	258.80	259.92	252.52	256.67	249.56	5,171,100
2025-03-10	263.99	271.59	263.35	266.63	259.24	5,173,500
2025-03-07	262.43	266.61	261.33	265.24	257.89	3,289,600
2025-03-06	261.48	263.97	259.33	262.95	255.66	3,276,500
2025-03-05	261.01	263.54	257.48	262.74	255.46	5,161,000
2025-03-04	273.12	274.95	264.45	264.65	257.31	4,694,600
2025-03-03	269.29	276.49	269.29	272.83	265.27	4,025,400
2025-02-28	266.27	269.99	263.89	269.69	262.22	4,721,100
2025-02-27	263.23	266.29	262.14	264.17	255.99	3,562,000
2025-02-26	266.17	267.50	261.96	263.58	255.42	4,473,400
2025-02-25	269.23	272.70	268.28	270.54	262.17	3,516,500
2025-02-24	267.97	273.40	267.57	268.13	259.83	4,141,300
2025-02-21	265.44	267.66	263.50	265.17	256.96	3,554,300
2025-02-20	263.00	265.75	262.16	265.40	257.18	2,794,700
2025-02-19	262.70	264.25	259.83	263.35	255.20	3,787,700
2025-02-18	270.00	270.75	262.55	263.21	255.06	3,879,300
2025-02-14	266.69	271.41	264.40	270.82	262.44	4,835,300

← NewerPage 7 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.