T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	63.320	64.110	62.690	62.780	59.692	2,547,800
2018-03-19	64.680	64.860	63.050	63.220	60.110	3,690,300
2018-03-16	64.440	65.000	64.360	64.760	61.574	6,054,700
2018-03-15	64.710	65.520	64.610	64.710	61.527	2,679,300
2018-03-14	65.230	65.640	64.500	64.780	61.593	3,283,600
2018-03-13	65.510	65.730	64.430	64.980	61.783	4,421,100
2018-03-12	65.510	65.730	64.430	64.550	61.375	2,965,200
2018-03-09	65.300	65.780	65.120	65.250	62.040	3,644,000
2018-03-08	65.000	65.280	64.250	65.060	61.860	2,847,200
2018-03-07	63.570	65.000	63.210	64.560	61.384	6,485,500
2018-03-06	63.300	63.910	62.650	63.560	60.433	3,791,900
2018-03-05	62.010	63.120	62.010	62.950	59.853	3,381,000
2018-03-02	61.580	62.670	61.280	62.470	59.397	5,207,900
2018-03-01	60.780	62.400	60.480	61.900	58.855	5,373,200
2018-02-28	60.520	61.390	59.960	60.610	57.628	4,176,200
2018-02-27	61.040	61.170	59.930	59.940	56.991	4,245,400
2018-02-26	60.000	61.150	58.740	61.110	58.104	4,472,100
2018-02-23	59.390	60.080	58.640	60.060	57.105	4,079,700
2018-02-22	59.750	59.980	58.590	58.730	55.841	3,066,000
2018-02-21	61.090	61.090	59.390	59.420	56.497	2,973,800
2018-02-20	60.000	60.830	59.660	60.510	57.533	3,059,000
2018-02-16	60.630	60.870	59.790	60.060	57.105	4,812,000
2018-02-15	59.320	60.610	58.190	60.440	57.467	6,213,400
2018-02-14	57.350	58.800	57.060	58.620	55.736	6,498,600
2018-02-13	57.680	58.280	57.220	57.690	54.852	5,378,600
2018-02-12	59.660	60.060	58.070	58.120	55.261	4,816,100
2018-02-09	60.100	60.450	57.650	59.200	56.288	5,150,900
2018-02-08	61.000	62.500	58.860	58.880	55.984	8,031,400
2018-02-07	60.960	62.910	60.960	62.060	59.007	7,319,300
2018-02-06	60.030	61.980	60.000	60.850	57.857	5,740,600
2018-02-05	63.460	63.810	61.530	61.540	58.513	3,489,600
2018-02-02	63.840	64.320	63.320	63.590	60.462	2,647,200
2018-02-01	64.700	65.110	63.550	63.790	60.652	4,258,500
2018-01-31	64.540	65.320	64.270	65.100	61.898	2,164,900
2018-01-30	64.800	64.970	64.390	64.760	61.574	2,017,700
2018-01-29	64.750	64.970	64.350	64.600	61.422	2,553,600
2018-01-26	64.600	65.400	64.400	65.280	62.069	2,028,400
2018-01-25	65.400	65.450	64.330	64.390	61.222	2,798,500
2018-01-24	64.590	65.340	64.550	65.000	61.802	2,894,300
2018-01-23	64.020	64.800	63.660	64.530	61.356	2,872,400
2018-01-22	63.750	63.990	63.480	63.940	60.795	2,390,300
2018-01-19	62.750	63.830	62.750	63.710	60.576	4,768,300
2018-01-18	63.840	64.080	62.440	62.880	59.787	4,088,700
2018-01-17	63.400	64.450	62.930	63.760	60.623	2,925,600
2018-01-16	64.140	64.140	62.560	62.970	59.872	4,669,900
2018-01-12	64.160	64.260	63.510	63.680	60.547	3,165,200
2018-01-11	63.940	64.190	63.230	63.840	60.700	3,149,100
2018-01-10	65.180	65.190	63.610	63.890	60.747	3,597,000
2018-01-09	66.000	66.520	65.520	65.600	62.373	5,334,400
2018-01-08	64.460	65.980	64.310	65.100	61.898	3,606,000
2018-01-05	63.540	64.810	63.120	64.600	61.422	3,292,600
2018-01-04	63.890	64.000	62.880	63.000	59.901	2,384,400
2018-01-03	63.890	64.130	63.250	63.610	60.481	2,610,800
2018-01-02	63.900	64.520	63.540	64.040	60.890	2,192,400
2017-12-29	64.100	64.430	63.460	63.510	60.386	1,844,100
2017-12-28	64.240	64.640	64.060	64.350	61.184	1,597,200
2017-12-27	64.010	64.200	63.710	64.110	60.956	1,958,700
2017-12-26	62.950	64.120	62.930	63.790	60.652	1,518,000
2017-12-22	63.490	63.840	63.230	63.620	60.490	2,313,500
2017-12-21	63.350	63.670	63.110	63.520	60.395	3,035,900

← NewerPage 37 of 79 · 4,732 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.