T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	63.760	64.000	63.380	63.500	60.376	2,957,800
2017-04-04	63.320	63.940	63.260	63.680	60.547	2,605,300
2017-04-03	64.200	64.320	62.970	63.550	60.424	4,087,700
2017-03-31	64.950	65.350	64.180	64.590	61.413	4,431,800
2017-03-30	64.750	65.210	64.290	65.130	61.926	2,953,600
2017-03-29	64.390	65.080	63.970	64.740	61.555	3,681,700
2017-03-28	64.000	64.420	63.640	64.230	61.070	3,404,100
2017-03-27	63.920	64.280	63.650	64.220	61.061	2,596,000
2017-03-24	63.540	64.760	63.260	64.170	61.013	4,322,700
2017-03-23	63.140	63.700	62.890	63.120	60.015	2,169,100
2017-03-22	62.680	63.580	62.490	63.270	60.158	4,034,500
2017-03-21	62.980	63.430	62.340	62.470	59.397	3,416,400
2017-03-20	63.390	63.550	62.750	63.110	60.005	2,092,700
2017-03-17	62.990	63.790	62.650	63.500	60.376	4,563,000
2017-03-16	63.090	63.190	62.070	62.390	59.321	2,882,700
2017-03-15	61.610	63.080	61.440	62.990	59.891	5,470,700
2017-03-14	61.800	62.040	61.140	61.350	58.332	2,309,600
2017-03-13	61.510	61.980	61.120	61.840	58.798	3,604,200
2017-03-10	61.580	61.870	60.880	61.480	58.456	4,446,000
2017-03-09	61.480	61.680	60.830	61.140	58.132	6,050,300
2017-03-08	61.420	62.200	61.360	61.410	58.389	4,697,200
2017-03-07	62.530	62.870	61.380	61.630	58.598	3,738,800
2017-03-06	63.160	63.500	62.510	62.840	59.749	3,363,700
2017-03-03	62.220	63.610	62.000	63.560	60.433	4,355,200
2017-03-02	62.200	62.860	61.670	62.540	59.463	3,688,100
2017-03-01	62.660	62.970	62.190	62.340	59.273	3,777,300
2017-02-28	62.250	62.890	61.700	62.530	59.454	4,297,900
2017-02-27	61.310	62.180	60.790	62.170	59.112	6,179,800
2017-02-24	62.100	62.580	61.720	62.210	59.150	4,570,800
2017-02-23	63.220	63.350	61.950	62.070	59.017	5,342,200
2017-02-22	63.270	63.470	62.620	63.080	59.977	2,655,100
2017-02-21	63.410	63.610	62.330	63.200	60.091	5,579,100
2017-02-17	60.540	65.410	59.890	63.920	60.776	13,430,300
2017-02-16	61.190	61.400	60.320	60.610	57.628	3,852,100
2017-02-15	61.470	61.800	60.730	61.300	58.284	9,362,400
2017-02-14	61.240	62.840	59.510	61.600	58.570	17,976,400
2017-02-13	60.590	61.000	60.030	60.900	57.904	11,670,100
2017-02-10	62.160	62.540	61.400	62.390	59.321	3,829,700
2017-02-09	61.710	62.420	61.710	62.250	59.188	3,171,500
2017-02-08	61.500	62.620	61.330	61.890	58.845	5,555,100
2017-02-07	61.030	62.050	60.610	61.890	58.845	3,369,800
2017-02-06	61.130	61.380	60.890	60.960	57.961	3,761,900
2017-02-03	61.250	61.710	60.810	61.360	58.342	5,141,000
2017-02-02	62.890	62.960	60.420	61.150	58.142	6,004,400
2017-02-01	62.260	63.650	62.240	63.260	60.148	8,937,500
2017-01-31	61.250	62.620	61.190	62.270	59.207	4,502,200
2017-01-30	61.910	62.080	60.590	61.130	58.123	5,359,500
2017-01-27	63.680	63.680	61.680	62.420	59.349	6,294,900
2017-01-26	61.110	63.640	61.100	63.370	60.253	12,440,100
2017-01-25	60.200	60.990	59.840	60.740	57.752	4,003,100
2017-01-24	60.010	60.570	59.620	60.220	57.258	3,903,000
2017-01-23	60.770	60.860	60.110	60.240	57.277	3,560,500
2017-01-20	60.540	60.730	59.510	59.620	56.687	3,911,100
2017-01-19	58.520	60.640	58.440	60.070	57.115	6,036,400
2017-01-18	57.540	58.850	57.390	58.660	55.774	5,317,500
2017-01-17	57.250	58.140	56.890	57.050	54.244	4,114,900
2017-01-13	57.250	57.850	56.690	57.190	54.377	1,973,700
2017-01-12	57.400	57.500	56.570	57.150	54.339	2,286,300
2017-01-11	58.540	58.940	57.280	57.460	54.633	4,718,200
2017-01-10	55.720	58.840	55.300	58.740	55.850	5,457,800

← NewerPage 41 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.