T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	266.69	271.41	264.40	270.82	262.44	4,835,300
2025-02-13	255.05	266.00	255.00	265.08	256.87	3,859,900
2025-02-12	256.39	259.59	255.16	255.28	247.38	3,220,000
2025-02-11	255.12	259.46	253.35	258.70	250.69	2,598,200
2025-02-10	254.93	256.48	251.25	255.83	247.91	4,887,600
2025-02-07	247.50	250.50	246.10	246.24	238.62	3,434,400
2025-02-06	243.61	247.60	243.42	247.17	239.52	3,272,200
2025-02-05	237.85	242.70	237.64	242.43	234.93	3,130,700
2025-02-04	236.31	240.84	235.39	237.25	229.91	3,285,900
2025-02-03	235.94	238.35	232.60	238.10	230.73	3,720,000
2025-01-31	234.50	235.48	231.00	232.97	225.76	3,337,900
2025-01-30	239.21	240.84	233.97	234.37	227.12	4,205,200
2025-01-29	238.00	241.40	233.23	235.15	227.87	8,859,500
2025-01-28	220.21	224.16	218.80	221.14	214.29	3,975,500
2025-01-27	216.79	223.33	216.79	221.43	214.58	4,153,100
2025-01-24	216.85	218.60	215.74	218.57	211.80	3,118,500
2025-01-23	218.66	219.41	215.37	216.04	209.35	3,628,400
2025-01-22	219.19	220.86	218.08	218.18	211.43	4,124,000
2025-01-21	218.24	220.28	218.13	219.49	212.70	3,700,400
2025-01-17	219.21	219.50	217.64	218.97	212.19	4,259,900
2025-01-16	213.39	216.74	213.39	215.75	209.07	2,411,200
2025-01-15	216.14	217.56	213.88	214.20	207.57	3,116,000
2025-01-14	213.43	214.64	211.34	214.18	207.55	3,537,400
2025-01-13	211.33	215.41	210.71	213.46	206.85	3,645,000
2025-01-10	212.63	213.45	209.83	211.30	204.76	4,175,400
2025-01-08	214.23	215.76	212.20	215.52	208.85	3,270,000
2025-01-07	211.38	215.43	211.38	212.34	205.77	5,039,300
2025-01-06	213.45	215.00	208.39	212.38	205.81	5,639,700
2025-01-03	221.15	221.35	218.87	219.11	212.33	2,737,900
2025-01-02	222.18	222.52	218.65	219.53	212.73	2,850,500
2024-12-31	220.16	221.67	219.88	220.73	213.90	2,119,900
2024-12-30	222.77	223.02	219.22	220.66	213.83	2,160,900
2024-12-27	222.10	224.06	221.26	223.02	216.12	2,150,000
2024-12-26	221.00	224.67	220.53	223.68	216.76	1,902,600
2024-12-24	221.80	223.70	221.19	223.01	216.11	1,411,800
2024-12-23	219.89	222.41	217.89	221.66	214.80	3,081,600
2024-12-20	218.00	221.47	217.99	220.31	213.49	9,116,100
2024-12-19	220.06	221.75	217.79	218.00	211.25	4,957,700
2024-12-18	219.40	223.20	219.32	220.69	213.86	5,197,100
2024-12-17	229.32	229.70	218.92	220.71	213.88	7,729,800
2024-12-16	233.09	233.33	228.37	229.47	222.37	4,489,700
2024-12-13	232.80	232.80	230.73	231.94	224.76	2,895,400
2024-12-12	231.13	233.94	230.02	233.27	226.05	4,067,600
2024-12-11	233.19	236.82	233.03	234.34	227.09	3,439,400
2024-12-10	234.84	235.62	230.61	233.50	226.27	5,352,700
2024-12-09	242.99	243.84	228.09	228.86	221.78	6,267,400
2024-12-06	244.15	245.56	243.57	243.78	236.23	2,177,100
2024-12-05	243.00	245.05	242.03	243.94	236.39	2,676,200
2024-12-04	244.46	245.00	242.17	243.08	235.56	2,682,900
2024-12-03	244.97	246.15	243.69	244.85	237.27	2,668,800
2024-12-02	246.94	247.82	243.51	244.82	237.24	3,263,900
2024-11-29	245.81	247.48	244.44	246.94	239.30	1,806,000
2024-11-27	245.14	248.15	243.91	246.20	238.58	3,346,600
2024-11-26	241.81	245.17	241.47	244.92	236.49	3,251,100
2024-11-25	239.34	240.82	238.51	239.94	231.68	5,513,100
2024-11-22	236.44	239.69	236.28	238.28	230.07	2,540,800
2024-11-21	235.67	237.33	233.94	236.58	228.43	2,490,100
2024-11-20	233.20	235.63	233.20	235.47	227.36	2,603,100
2024-11-19	237.03	237.03	232.83	233.20	225.17	3,830,100
2024-11-18	236.92	239.00	234.56	237.03	228.87	2,442,400

← NewerPage 8 of 79 · 4,729 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.