T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	45.590	46.030	45.070	46.010	43.747	3,005,400
2016-10-12	45.610	46.150	45.520	46.030	43.766	1,394,900
2016-10-11	46.180	46.180	45.220	45.610	43.366	1,986,100
2016-10-10	45.300	46.230	45.200	46.150	43.880	2,227,000
2016-10-07	45.740	45.740	44.910	45.270	43.043	2,932,600
2016-10-06	45.900	46.100	45.260	45.500	43.262	3,072,600
2016-10-05	46.940	46.940	46.020	46.070	43.804	2,371,700
2016-10-04	46.770	47.250	46.630	46.750	44.450	3,490,900
2016-10-03	46.540	47.110	46.290	46.880	44.574	2,103,500
2016-09-30	46.460	47.220	46.190	46.720	44.422	3,805,900
2016-09-29	46.710	46.840	46.220	46.460	44.175	2,458,500
2016-09-28	46.780	46.960	46.410	46.810	44.507	1,720,800
2016-09-27	46.890	47.270	46.680	46.900	44.593	3,388,500
2016-09-26	46.770	47.120	46.650	46.920	44.612	2,069,700
2016-09-23	46.980	47.440	46.850	47.290	44.964	2,678,900
2016-09-22	46.140	47.110	45.720	47.030	44.716	3,308,800
2016-09-21	45.010	46.040	44.600	45.880	43.623	3,909,800
2016-09-20	46.250	46.250	44.490	44.500	42.311	5,297,700
2016-09-19	46.610	46.730	45.730	45.930	43.671	1,935,900
2016-09-16	47.060	47.670	46.320	46.550	44.260	5,424,600
2016-09-15	46.000	47.460	45.890	47.180	44.859	2,894,600
2016-09-14	45.350	46.290	45.320	45.870	43.614	3,981,400
2016-09-13	45.700	45.950	44.740	45.340	43.110	3,797,000
2016-09-12	44.500	46.130	44.350	45.930	43.671	3,798,700
2016-09-09	46.090	46.440	44.620	44.640	42.444	3,543,700
2016-09-08	46.640	46.950	46.420	46.710	44.412	2,426,500
2016-09-07	46.980	47.070	46.440	46.730	44.431	2,894,600
2016-09-06	47.150	47.380	46.800	47.210	44.888	2,507,800
2016-09-02	46.750	47.300	46.710	47.290	44.964	2,542,400
2016-09-01	46.410	46.940	46.210	46.250	43.975	2,643,500
2016-08-31	46.000	46.460	45.820	46.340	44.060	2,432,800
2016-08-30	46.810	46.990	45.980	46.100	43.832	2,569,200
2016-08-29	46.640	47.180	46.500	46.730	44.431	2,613,200
2016-08-26	46.420	46.490	45.450	45.960	43.699	2,052,000
2016-08-25	46.310	46.600	46.120	46.280	44.003	1,151,100
2016-08-24	46.660	47.050	46.090	46.210	43.937	1,615,800
2016-08-23	46.960	47.310	46.720	46.830	44.526	1,563,800
2016-08-22	46.270	46.740	46.100	46.710	44.412	1,408,900
2016-08-19	46.800	46.850	46.060	46.270	43.994	1,729,000
2016-08-18	46.350	47.030	46.130	46.980	44.669	2,964,200
2016-08-17	46.340	47.060	45.670	46.380	44.098	3,560,000
2016-08-16	46.740	46.950	46.240	46.240	43.965	1,726,100
2016-08-15	47.130	47.410	46.720	46.770	44.469	1,778,900
2016-08-12	46.610	47.590	46.610	46.950	44.640	1,704,000
2016-08-11	47.110	47.430	46.700	46.830	44.526	2,543,600
2016-08-10	47.750	47.780	47.080	47.200	44.878	2,064,200
2016-08-09	47.840	48.010	47.460	47.640	45.296	1,782,800
2016-08-08	47.730	48.110	47.460	47.610	45.268	3,055,000
2016-08-05	47.400	47.870	47.120	47.780	45.430	2,398,900
2016-08-04	47.230	47.360	46.850	47.330	45.002	1,852,500
2016-08-03	46.800	47.230	46.480	47.210	44.888	3,376,400
2016-08-02	46.910	47.150	46.210	46.810	44.507	2,175,800
2016-08-01	46.540	47.400	46.500	47.070	44.755	3,375,700
2016-07-29	46.230	46.960	46.120	46.340	44.060	3,237,000
2016-07-28	45.610	46.250	45.410	46.220	43.946	3,422,000
2016-07-27	45.850	45.940	44.290	45.640	43.395	7,307,500
2016-07-26	45.000	45.100	44.430	44.980	42.767	3,181,000
2016-07-25	45.500	45.640	44.880	45.040	42.824	3,872,700
2016-07-22	44.930	45.560	44.830	45.440	43.205	2,312,000
2016-07-21	44.630	44.880	43.960	44.670	42.473	2,910,800

← NewerPage 43 of 79 · 4,733 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.