T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	56.570	56.990	56.270	56.670	53.882	3,329,700
2017-01-06	57.870	58.140	56.640	56.770	53.977	4,776,100
2017-01-05	58.770	59.420	57.080	57.610	54.776	5,427,200
2017-01-04	58.360	59.460	58.040	58.820	55.926	5,540,600
2017-01-03	58.100	58.910	57.750	58.320	55.451	3,004,100
2016-12-30	57.860	58.010	57.080	57.510	54.681	2,119,800
2016-12-29	58.070	58.690	57.960	58.050	55.194	1,671,900
2016-12-28	58.430	58.430	57.950	58.000	55.147	1,392,500
2016-12-27	58.100	58.550	58.030	58.320	55.451	1,609,400
2016-12-23	57.760	58.310	57.600	58.020	55.166	1,184,200
2016-12-22	58.420	58.420	57.460	58.080	55.223	1,103,600
2016-12-21	58.480	58.480	57.720	57.820	54.976	1,618,100
2016-12-20	57.820	58.300	57.800	58.060	55.204	1,410,400
2016-12-19	57.230	58.250	57.050	57.800	54.957	1,926,700
2016-12-16	57.530	57.660	56.630	57.010	54.206	3,430,900
2016-12-15	56.850	57.750	56.310	57.250	54.434	3,231,800
2016-12-14	56.750	57.180	56.250	56.550	53.768	3,298,300
2016-12-13	56.560	57.080	56.430	56.650	53.863	3,327,200
2016-12-12	56.650	56.800	55.870	56.130	53.369	4,155,700
2016-12-09	58.580	58.650	56.590	56.740	53.949	3,406,200
2016-12-08	58.400	59.190	57.980	58.550	55.670	4,155,800
2016-12-07	56.690	58.470	55.950	58.390	55.518	7,594,000
2016-12-06	55.020	56.690	54.520	55.990	53.236	7,616,300
2016-12-05	54.600	55.200	54.550	55.020	52.313	1,999,300
2016-12-02	54.620	54.820	53.830	54.440	51.762	3,087,900
2016-12-01	54.110	54.530	53.780	54.260	51.591	4,413,900
2016-11-30	55.460	56.090	54.210	54.210	51.543	5,207,000
2016-11-29	54.980	55.840	54.780	55.390	52.665	3,816,900
2016-11-28	54.680	55.030	54.020	54.980	52.275	4,237,000
2016-11-25	54.300	54.930	54.120	54.590	51.905	1,381,000
2016-11-23	54.190	54.690	53.300	54.340	51.667	4,273,300
2016-11-22	53.650	54.660	53.650	54.240	51.572	3,741,100
2016-11-21	53.500	53.970	53.100	53.720	51.077	3,442,200
2016-11-18	53.130	53.750	53.090	53.590	50.954	1,768,400
2016-11-17	52.620	53.510	52.490	53.390	50.764	2,805,800
2016-11-16	52.640	52.940	52.130	52.730	50.136	4,223,300
2016-11-15	52.940	53.620	52.410	53.460	50.830	4,366,200
2016-11-14	51.870	53.910	51.870	52.920	50.317	6,746,800
2016-11-11	52.020	52.910	51.540	52.540	49.955	3,596,300
2016-11-10	53.000	53.150	51.000	52.180	49.613	10,527,700
2016-11-09	49.190	53.090	49.050	53.010	50.402	7,569,500
2016-11-08	50.460	50.750	50.150	50.460	47.978	1,867,900
2016-11-07	50.390	50.880	50.000	50.350	47.873	3,851,400
2016-11-04	48.790	50.590	48.790	49.350	46.922	3,261,000
2016-11-03	49.270	49.910	49.210	49.520	47.084	4,088,300
2016-11-02	49.250	49.770	48.760	49.180	46.761	3,279,600
2016-11-01	49.680	49.820	48.830	49.290	46.865	2,804,400
2016-10-31	49.630	50.010	49.320	49.730	47.284	3,529,000
2016-10-28	49.240	49.970	49.080	49.350	46.922	3,227,800
2016-10-27	49.550	49.750	48.950	49.500	47.065	4,161,600
2016-10-26	49.680	50.400	49.350	49.500	47.065	11,194,000
2016-10-25	51.170	51.650	49.430	49.600	47.160	11,909,500
2016-10-24	48.320	51.350	48.320	51.190	48.672	21,198,300
2016-10-21	46.860	47.280	46.580	46.750	44.450	5,837,900
2016-10-20	47.030	47.150	46.490	47.050	44.735	2,373,000
2016-10-19	47.090	47.390	46.770	47.320	44.992	2,955,700
2016-10-18	46.910	47.520	46.850	47.350	45.021	2,836,000
2016-10-17	46.090	46.540	46.040	46.520	44.232	1,700,100
2016-10-14	46.050	47.000	45.900	46.230	43.956	2,231,000
2016-10-13	45.590	46.030	45.070	46.010	43.747	3,005,400

← NewerPage 42 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.