T-Mobile US, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 158.99 | 159.65 | 156.56 | 159.10 | 159.10 | 5,906,100 |
| 2026-10-15 | 160.74 | 163.17 | 155.75 | 157.03 | 157.03 | 5,486,000 |
| 2026-10-14 | 154.81 | 158.09 | 152.05 | 157.79 | 157.79 | 7,265,900 |
| 2026-10-13 | 151.81 | 154.75 | 151.80 | 153.73 | 153.73 | 5,685,400 |
| 2026-10-12 | 149.60 | 153.61 | 149.58 | 151.87 | 151.87 | 9,028,900 |
| 2026-10-09 | 155.51 | 156.89 | 147.90 | 148.58 | 148.58 | 19,028,300 |
| 2026-10-08 | 168.42 | 171.80 | 167.92 | 171.31 | 171.31 | 4,391,800 |
| 2026-10-07 | 167.99 | 169.78 | 166.88 | 167.65 | 167.65 | 3,883,400 |
| 2026-10-06 | 164.36 | 166.06 | 163.02 | 165.93 | 165.93 | 4,323,900 |
| 2026-10-05 | 162.23 | 164.76 | 162.23 | 164.64 | 164.64 | 4,296,200 |
| 2026-10-02 | 161.60 | 164.57 | 160.81 | 163.64 | 163.64 | 3,410,000 |
| 2026-10-01 | 163.38 | 163.93 | 161.30 | 161.73 | 161.73 | 3,943,100 |
| 2026-09-30 | 162.72 | 164.62 | 162.41 | 163.08 | 163.08 | 3,926,100 |
| 2026-09-29 | 164.47 | 165.46 | 162.76 | 162.98 | 162.98 | 4,310,300 |
| 2026-09-28 | 165.63 | 167.50 | 164.52 | 166.45 | 166.45 | 4,792,300 |
| 2026-09-25 | 165.47 | 166.58 | 164.61 | 165.43 | 165.43 | 3,850,700 |
| 2026-09-24 | 165.58 | 167.74 | 164.65 | 165.35 | 165.35 | 4,985,900 |
| 2026-09-23 | 162.74 | 166.71 | 161.14 | 165.66 | 165.66 | 8,043,900 |
| 2026-09-22 | 166.13 | 166.49 | 161.21 | 162.41 | 162.41 | 7,026,600 |
| 2026-09-21 | 166.52 | 167.96 | 161.85 | 165.27 | 165.27 | 7,006,900 |
| 2026-09-18 | 164.76 | 169.49 | 164.02 | 168.18 | 168.18 | 12,868,100 |
| 2026-09-17 | 176.61 | 176.86 | 166.35 | 166.45 | 166.45 | 6,847,900 |
| 2026-09-16 | 180.68 | 180.93 | 173.17 | 176.26 | 176.26 | 5,301,800 |
| 2026-09-15 | 183.23 | 184.66 | 180.28 | 180.47 | 180.47 | 3,625,700 |
| 2026-09-14 | 184.20 | 185.58 | 182.27 | 182.90 | 182.90 | 2,836,700 |
| 2026-09-11 | 179.12 | 183.90 | 178.66 | 182.33 | 182.33 | 3,675,000 |
| 2026-09-10 | 178.33 | 179.23 | 174.65 | 177.16 | 177.16 | 4,544,300 |
| 2026-09-09 | 180.66 | 181.10 | 176.24 | 177.34 | 177.34 | 3,366,400 |
| 2026-09-08 | 181.24 | 183.26 | 179.61 | 181.69 | 181.69 | 4,200,300 |
| 2026-09-04 | 187.48 | 187.71 | 180.65 | 181.52 | 181.52 | 4,509,800 |
| 2026-09-03 | 188.33 | 189.87 | 186.75 | 188.02 | 188.02 | 3,254,900 |
| 2026-09-02 | 183.56 | 188.07 | 182.43 | 187.30 | 187.30 | 6,034,800 |
| 2026-09-01 | 181.80 | 183.62 | 180.38 | 182.16 | 182.16 | 3,942,000 |
| 2026-08-31 | 180.25 | 182.72 | 179.50 | 180.44 | 180.44 | 3,805,300 |
| 2026-08-28 | 178.77 | 181.50 | 176.49 | 181.37 | 181.37 | 3,126,400 |
| 2026-08-27 | 176.22 | 178.83 | 176.22 | 177.75 | 176.73 | 3,942,900 |
| 2026-08-26 | 180.90 | 182.94 | 179.55 | 179.61 | 178.58 | 3,238,900 |
| 2026-08-25 | 181.41 | 182.66 | 180.90 | 181.61 | 180.57 | 3,268,800 |
| 2026-08-24 | 183.51 | 185.05 | 181.65 | 182.62 | 181.57 | 4,023,700 |
| 2026-08-21 | 182.54 | 185.84 | 181.71 | 183.04 | 181.99 | 4,105,600 |
| 2026-08-20 | 183.33 | 183.33 | 179.99 | 181.22 | 180.18 | 4,088,700 |
| 2026-08-19 | 182.84 | 187.48 | 182.26 | 182.36 | 181.31 | 5,146,800 |
| 2026-08-18 | 183.21 | 184.49 | 180.67 | 182.75 | 181.70 | 4,737,900 |
| 2026-08-17 | 182.41 | 184.00 | 179.05 | 180.12 | 179.09 | 4,342,800 |
| 2026-08-14 | 183.22 | 183.98 | 181.33 | 182.61 | 181.56 | 2,507,200 |
| 2026-08-13 | 178.39 | 183.60 | 177.93 | 183.38 | 182.33 | 2,998,900 |
| 2026-08-12 | 177.72 | 178.74 | 175.72 | 177.13 | 176.11 | 2,589,100 |
| 2026-08-11 | 176.83 | 181.73 | 176.51 | 178.58 | 177.56 | 3,682,500 |
| 2026-08-10 | 175.94 | 178.20 | 173.10 | 178.20 | 177.18 | 3,794,800 |
| 2026-08-07 | 178.41 | 179.66 | 176.62 | 177.19 | 176.17 | 4,831,100 |
| 2026-08-06 | 177.40 | 180.38 | 176.25 | 179.97 | 178.94 | 4,608,500 |
| 2026-08-05 | 175.20 | 176.76 | 171.18 | 173.46 | 172.46 | 5,294,300 |
| 2026-08-04 | 175.22 | 177.43 | 174.20 | 177.21 | 176.19 | 5,803,600 |
| 2026-08-03 | 175.19 | 177.89 | 175.00 | 177.09 | 176.07 | 4,471,300 |
| 2026-07-31 | 171.50 | 173.52 | 169.68 | 172.71 | 171.72 | 6,746,200 |
| 2026-07-30 | 176.61 | 180.91 | 173.18 | 173.34 | 172.35 | 6,783,000 |
| 2026-07-29 | 183.13 | 184.09 | 175.65 | 181.52 | 180.48 | 7,257,800 |
| 2026-07-28 | 181.55 | 186.13 | 181.34 | 182.39 | 181.34 | 4,983,200 |
| 2026-07-27 | 180.99 | 184.33 | 177.04 | 177.21 | 176.19 | 5,494,800 |
| 2026-07-24 | 172.16 | 181.99 | 171.52 | 180.09 | 179.06 | 5,629,200 |
Page 1 of 79 · 4,728 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.