T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	44.290	44.560	43.840	44.540	42.349	1,647,700
2016-07-19	44.310	44.560	44.130	44.380	42.197	1,321,100
2016-07-18	44.640	44.700	44.000	44.370	42.187	1,916,100
2016-07-15	44.340	44.930	44.030	44.410	42.225	3,031,700
2016-07-14	44.500	44.600	43.970	44.030	41.864	2,832,400
2016-07-13	43.910	44.290	43.260	44.210	42.035	2,429,100
2016-07-12	44.100	44.270	43.570	43.640	41.493	2,275,000
2016-07-11	43.770	44.110	43.620	44.040	41.874	2,739,000
2016-07-08	43.200	43.720	42.840	43.580	41.436	2,392,400
2016-07-07	43.210	43.490	42.830	42.960	40.847	1,517,100
2016-07-06	43.090	43.310	42.710	43.150	41.027	3,809,600
2016-07-05	43.000	43.530	42.780	43.210	41.084	2,467,100
2016-07-01	43.160	43.630	42.960	42.990	40.875	2,326,100
2016-06-30	43.370	43.460	43.050	43.270	41.141	3,439,900
2016-06-29	42.700	43.500	42.580	43.450	41.313	4,106,000
2016-06-28	41.510	42.690	41.270	42.510	40.419	3,883,600
2016-06-27	40.850	41.360	40.500	41.200	39.173	4,128,900
2016-06-24	41.290	42.780	40.870	41.100	39.078	8,258,300
2016-06-23	43.180	43.680	42.970	43.670	41.522	1,871,700
2016-06-22	42.810	43.200	42.650	42.700	40.599	1,909,000
2016-06-21	42.220	43.050	41.900	42.920	40.809	2,290,500
2016-06-20	42.060	42.580	42.000	42.280	40.200	2,461,400
2016-06-17	41.870	41.920	41.220	41.770	39.715	4,239,000
2016-06-16	41.450	41.780	41.070	41.760	39.706	3,057,400
2016-06-15	42.200	42.320	41.180	41.660	39.611	4,306,600
2016-06-14	42.000	42.830	41.860	42.350	40.267	2,958,600
2016-06-13	41.700	42.570	41.570	42.070	40.000	4,009,700
2016-06-10	42.470	42.690	41.850	41.930	39.867	4,821,500
2016-06-09	43.620	43.910	42.840	43.080	40.961	3,509,700
2016-06-08	43.800	44.130	43.470	43.910	41.750	2,524,900
2016-06-07	43.250	43.980	43.170	43.740	41.588	2,628,500
2016-06-06	43.560	43.820	42.980	43.070	40.951	5,356,800
2016-06-03	43.180	43.830	42.930	43.630	41.484	3,492,000
2016-06-02	42.750	43.230	42.430	43.190	41.065	4,664,500
2016-06-01	42.500	42.880	42.420	42.620	40.523	4,443,700
2016-05-31	42.450	42.970	42.380	42.760	40.657	3,858,800
2016-05-27	42.510	42.720	42.170	42.540	40.447	2,337,600
2016-05-26	41.910	42.730	41.740	42.630	40.533	3,565,600
2016-05-25	41.930	42.180	41.600	42.120	40.048	2,311,700
2016-05-24	41.690	41.930	41.180	41.870	39.810	4,371,500
2016-05-23	41.560	41.880	41.350	41.640	39.592	4,274,300
2016-05-20	40.980	42.110	40.890	41.700	39.649	6,966,900
2016-05-19	40.420	40.890	40.090	40.810	38.802	3,001,300
2016-05-18	40.720	41.130	40.280	40.680	38.679	5,051,800
2016-05-17	40.420	41.460	40.410	40.720	38.717	7,527,100
2016-05-16	40.550	40.900	40.300	40.620	38.622	3,023,400
2016-05-13	40.560	41.040	40.560	40.640	38.641	3,434,000
2016-05-12	40.830	41.060	40.490	40.720	38.717	4,033,900
2016-05-11	40.660	41.110	40.540	40.820	38.812	3,997,000
2016-05-10	39.970	40.900	39.890	40.810	38.802	6,717,300
2016-05-09	39.580	40.000	39.430	39.900	37.937	2,118,800
2016-05-06	39.000	39.620	38.670	39.490	37.547	2,566,000
2016-05-05	39.100	39.670	38.870	39.250	37.319	3,887,800
2016-05-04	39.510	39.910	39.080	39.100	37.177	3,750,400
2016-05-03	39.830	39.880	39.430	39.660	37.709	3,310,500
2016-05-02	39.360	40.100	39.290	39.990	38.023	3,703,600
2016-04-29	39.400	39.730	38.470	39.280	37.348	5,388,900
2016-04-28	39.620	40.100	39.400	39.760	37.804	4,344,400
2016-04-27	39.450	40.120	39.410	39.700	37.747	7,511,800
2016-04-26	41.840	42.200	39.170	39.330	37.395	14,907,600

← NewerPage 44 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.