T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	238.12	239.18	235.05	235.61	227.50	3,939,900
2024-11-14	241.01	242.44	237.53	237.75	229.56	3,925,000
2024-11-13	239.26	241.09	238.50	240.88	232.58	3,820,300
2024-11-12	237.96	239.13	236.26	239.00	230.77	4,226,700
2024-11-11	235.89	239.13	234.85	238.32	230.11	3,383,000
2024-11-08	233.68	236.74	233.17	235.31	227.21	3,452,000
2024-11-07	232.05	233.30	230.00	231.49	223.52	2,561,700
2024-11-06	230.50	232.95	229.24	232.19	224.19	4,115,900
2024-11-05	226.09	227.31	224.95	227.11	219.29	2,864,800
2024-11-04	224.38	225.00	223.30	224.25	216.53	2,453,900
2024-11-01	223.00	224.58	222.60	223.28	215.59	2,922,100
2024-10-31	223.34	225.86	222.62	223.16	215.48	4,152,400
2024-10-30	225.44	225.73	222.49	222.77	215.10	4,218,000
2024-10-29	227.72	228.76	225.78	226.05	218.27	3,150,700
2024-10-28	228.54	228.56	226.48	227.81	219.96	2,732,300
2024-10-25	233.55	234.56	225.24	226.36	218.56	6,478,100
2024-10-24	223.40	234.40	221.00	233.56	225.52	6,920,400
2024-10-23	217.53	221.82	216.73	220.95	213.34	5,245,700
2024-10-22	218.95	221.12	218.71	219.01	211.47	6,066,900
2024-10-21	222.74	223.91	221.29	222.77	215.10	4,614,400
2024-10-18	221.50	223.45	220.91	223.21	215.52	3,334,300
2024-10-17	220.67	222.73	219.90	221.95	214.31	3,177,700
2024-10-16	216.26	220.69	216.09	219.76	212.19	2,730,100
2024-10-15	215.91	218.33	215.64	217.03	209.56	3,382,500
2024-10-14	214.00	216.25	213.73	215.91	208.47	2,655,700
2024-10-11	212.66	213.84	212.17	213.04	205.70	1,778,500
2024-10-10	213.46	215.18	210.94	211.45	204.17	2,601,700
2024-10-09	211.17	213.47	210.51	212.09	204.79	2,243,600
2024-10-08	208.70	212.24	208.70	211.17	203.90	3,310,400
2024-10-07	207.70	210.08	207.41	208.33	201.16	2,651,400
2024-10-04	207.21	208.73	206.18	208.28	201.11	2,654,800
2024-10-03	207.46	209.26	207.44	208.03	200.87	2,902,100
2024-10-02	205.87	208.36	205.39	208.08	200.91	2,245,100
2024-10-01	205.30	206.35	202.77	206.10	199.00	3,702,000
2024-09-30	206.32	207.47	204.71	206.36	199.25	3,243,600
2024-09-27	203.25	205.72	202.81	205.18	198.11	3,158,000
2024-09-26	202.49	208.16	201.82	203.25	196.25	2,629,200
2024-09-25	202.31	203.89	201.71	203.31	196.31	2,666,800
2024-09-24	201.00	203.73	200.88	201.44	194.50	4,411,300
2024-09-23	199.10	202.88	198.69	202.46	195.49	4,545,600
2024-09-20	198.12	199.68	197.46	199.44	192.57	12,281,900
2024-09-19	199.08	201.45	197.00	199.64	192.77	6,172,700
2024-09-18	202.75	206.10	195.47	196.68	189.91	7,300,300
2024-09-17	205.16	205.49	201.78	202.70	195.72	3,619,500
2024-09-16	204.95	206.31	203.65	205.85	198.76	2,867,600
2024-09-13	202.00	203.25	200.72	202.83	195.85	1,935,400
2024-09-12	199.39	202.63	199.14	202.41	195.44	3,733,500
2024-09-11	196.55	198.86	194.41	198.54	191.70	4,037,500
2024-09-10	195.71	196.90	194.55	196.50	189.73	3,024,500
2024-09-09	193.27	196.02	193.27	195.30	188.57	3,839,600
2024-09-06	197.38	197.70	192.61	193.00	186.35	5,336,900
2024-09-05	198.50	199.28	196.16	197.18	190.39	3,573,100
2024-09-04	200.84	202.30	197.75	198.80	191.95	3,275,400
2024-09-03	199.61	201.55	199.32	200.53	193.62	3,572,900
2024-08-30	199.97	200.68	196.76	198.72	191.88	3,915,100
2024-08-29	201.41	201.41	199.27	200.08	192.56	3,340,100
2024-08-28	205.28	205.28	201.08	201.41	193.84	4,062,900
2024-08-27	201.14	204.11	200.24	204.03	196.36	3,687,000
2024-08-26	199.00	200.60	199.00	200.43	192.90	2,537,500
2024-08-23	197.75	199.15	196.49	198.58	191.12	2,481,100

← NewerPage 9 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.