T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	60.880	61.000	59.940	60.620	57.638	4,814,300
2017-06-29	61.190	61.260	59.590	60.300	57.334	7,212,600
2017-06-28	61.010	61.540	60.840	61.480	58.456	3,170,600
2017-06-27	61.250	62.540	60.720	61.010	58.009	10,267,300
2017-06-26	63.600	63.790	63.120	63.150	60.043	1,595,200
2017-06-23	63.480	63.810	63.340	63.400	60.281	2,086,300
2017-06-22	63.630	63.960	63.260	63.560	60.433	4,180,700
2017-06-21	63.850	64.050	63.250	63.570	60.443	3,203,500
2017-06-20	63.800	64.530	62.760	63.980	60.833	6,227,700
2017-06-19	63.600	64.030	63.300	64.010	60.861	2,978,100
2017-06-16	63.270	63.810	62.470	63.130	60.024	7,437,700
2017-06-15	62.770	63.730	62.460	63.600	60.471	3,883,400
2017-06-14	63.910	64.100	62.850	63.270	60.158	2,986,500
2017-06-13	64.760	65.100	63.700	64.010	60.861	4,712,800
2017-06-12	63.560	64.780	63.520	64.670	61.489	3,534,500
2017-06-09	65.710	65.710	62.750	63.840	60.700	6,337,100
2017-06-08	66.040	66.250	65.000	65.690	62.459	5,033,400
2017-06-07	66.350	66.430	65.500	65.920	62.677	3,027,200
2017-06-06	67.200	67.490	66.030	66.110	62.858	4,351,900
2017-06-05	68.310	68.500	67.290	67.400	64.084	3,597,400
2017-06-02	67.930	68.420	67.770	68.320	64.959	1,853,700
2017-06-01	67.420	67.930	66.980	67.900	64.560	1,979,500
2017-05-31	67.080	67.560	66.780	67.420	64.103	5,185,700
2017-05-30	67.610	68.080	66.950	67.080	63.780	2,841,900
2017-05-26	67.880	68.050	67.520	67.800	64.465	3,631,300
2017-05-25	67.830	68.440	67.720	67.860	64.522	2,221,100
2017-05-24	67.820	67.940	67.050	67.890	64.550	2,483,900
2017-05-23	67.530	67.880	67.100	67.620	64.294	2,099,500
2017-05-22	66.330	67.240	66.250	67.220	63.913	2,736,500
2017-05-19	66.710	67.070	66.000	66.370	63.105	4,974,200
2017-05-18	63.750	66.270	63.630	65.720	62.487	4,936,300
2017-05-17	65.440	66.440	63.810	63.910	60.766	6,304,700
2017-05-16	65.650	66.280	65.500	65.910	62.668	3,436,900
2017-05-15	65.610	65.850	65.010	65.690	62.459	3,484,100
2017-05-12	66.830	66.870	65.250	65.550	62.325	3,731,400
2017-05-11	66.060	66.310	65.170	65.810	62.573	3,044,700
2017-05-10	66.940	67.630	65.940	66.000	62.753	6,144,600
2017-05-09	65.980	66.060	65.160	65.500	62.278	3,383,500
2017-05-08	66.840	67.070	65.830	66.150	62.896	3,889,700
2017-05-05	65.790	66.490	65.320	66.490	63.219	2,707,300
2017-05-04	65.480	65.630	64.910	65.480	62.259	3,368,600
2017-05-03	66.820	67.140	65.090	65.350	62.135	6,369,400
2017-05-02	68.560	68.880	66.570	66.940	63.647	3,769,200
2017-05-01	67.830	68.400	67.450	68.310	64.950	4,259,200
2017-04-28	67.790	67.870	66.970	67.270	63.961	3,814,200
2017-04-27	67.660	68.190	67.500	67.740	64.408	2,909,600
2017-04-26	67.690	67.760	67.140	67.580	64.256	4,727,300
2017-04-25	66.000	67.450	65.260	67.350	64.037	6,728,300
2017-04-24	65.030	65.970	64.970	65.930	62.687	5,564,500
2017-04-21	65.240	65.240	64.530	64.700	61.517	4,858,300
2017-04-20	65.210	65.410	64.780	64.810	61.622	2,612,100
2017-04-19	65.050	65.510	64.820	65.130	61.926	3,405,600
2017-04-18	64.820	65.330	64.580	64.610	61.432	1,977,800
2017-04-17	64.500	64.970	64.210	64.940	61.745	2,387,800
2017-04-13	64.150	64.360	63.700	64.040	60.890	2,275,300
2017-04-12	63.770	64.000	63.500	63.920	60.776	1,549,200
2017-04-11	63.840	64.020	63.450	63.930	60.785	2,524,400
2017-04-10	63.890	64.260	62.380	63.890	60.747	2,386,200
2017-04-07	63.270	64.150	63.140	63.580	60.452	2,507,400
2017-04-06	62.350	63.330	62.220	63.240	60.129	6,160,000

← NewerPage 40 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.