T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	40.300	41.260	40.010	41.180	39.154	6,979,700
2016-04-22	40.220	40.850	40.110	40.220	38.241	3,652,000
2016-04-21	40.100	40.590	38.310	40.250	38.270	4,133,800
2016-04-20	39.960	40.820	39.670	40.150	38.175	6,149,700
2016-04-19	39.360	39.860	39.020	39.850	37.890	8,717,700
2016-04-18	39.120	39.610	38.990	39.250	37.319	8,171,400
2016-04-15	38.990	39.510	38.880	39.290	37.357	6,091,500
2016-04-14	38.810	38.990	38.440	38.810	36.901	2,068,300
2016-04-13	39.120	39.350	38.670	38.850	36.939	2,653,300
2016-04-12	38.600	39.190	38.450	38.890	36.977	3,305,700
2016-04-11	38.770	39.000	38.520	38.640	36.739	1,818,800
2016-04-08	38.980	39.110	38.450	38.700	36.796	1,873,200
2016-04-07	38.750	39.040	38.420	38.820	36.910	4,579,500
2016-04-06	39.310	39.490	38.950	39.100	37.177	2,772,500
2016-04-05	39.340	39.740	38.820	39.140	37.215	3,926,200
2016-04-04	39.240	39.960	39.060	39.660	37.709	4,075,400
2016-04-01	38.060	39.500	37.930	39.360	37.424	6,229,200
2016-03-31	38.520	38.650	38.010	38.300	36.416	3,830,500
2016-03-30	38.540	38.990	38.180	38.440	36.549	2,693,600
2016-03-29	37.140	38.610	36.830	38.430	36.540	4,809,600
2016-03-28	36.980	37.200	36.750	37.040	35.218	2,608,100
2016-03-24	36.850	37.100	36.440	37.000	35.180	6,775,100
2016-03-23	37.170	37.260	36.270	37.070	35.246	3,287,700
2016-03-22	36.900	37.410	36.850	37.280	35.446	3,132,200
2016-03-21	37.430	37.490	36.910	37.350	35.513	2,737,900
2016-03-18	37.340	37.620	36.750	36.930	35.113	5,394,400
2016-03-17	37.180	37.520	36.970	37.160	35.332	4,757,000
2016-03-16	36.800	37.240	36.490	37.180	35.351	4,939,900
2016-03-15	36.760	36.930	36.260	36.770	34.961	3,536,900
2016-03-14	37.500	37.570	36.700	37.090	35.265	4,344,100
2016-03-11	37.840	38.150	37.470	37.750	35.893	6,587,100
2016-03-10	38.480	38.750	37.470	37.570	35.722	5,178,900
2016-03-09	39.000	39.030	38.160	38.200	36.321	6,058,700
2016-03-08	38.620	39.100	38.330	38.950	37.034	4,869,300
2016-03-07	38.240	39.200	38.240	38.640	36.739	4,463,400
2016-03-04	39.120	39.510	38.380	38.480	36.587	3,446,800
2016-03-03	39.500	39.790	38.770	38.970	37.053	6,974,800
2016-03-02	38.540	38.820	37.690	38.770	36.863	2,544,100
2016-03-01	37.030	38.690	37.000	38.650	36.749	4,224,300
2016-02-29	37.480	38.020	37.090	37.100	35.275	4,383,300
2016-02-26	37.360	37.780	36.570	37.470	35.627	4,714,900
2016-02-25	37.000	38.440	36.900	38.360	36.473	4,313,400
2016-02-24	36.160	37.000	35.820	36.780	34.971	7,954,500
2016-02-23	35.800	36.400	35.520	36.200	34.419	2,826,600
2016-02-22	35.560	35.980	35.280	35.830	34.067	4,944,500
2016-02-19	36.330	36.640	34.870	34.950	33.231	5,286,900
2016-02-18	37.110	37.450	36.450	36.630	34.828	4,004,800
2016-02-17	38.310	38.310	35.860	36.850	35.037	9,705,900
2016-02-16	35.780	36.530	35.050	36.450	34.657	4,422,500
2016-02-12	34.590	35.270	34.010	35.110	33.383	3,200,600
2016-02-11	33.780	34.420	33.600	34.030	32.356	3,960,500
2016-02-10	34.310	35.200	33.720	34.570	32.869	3,776,200
2016-02-09	33.750	34.390	33.230	33.890	32.223	8,214,000
2016-02-08	35.420	35.530	33.530	33.960	32.289	6,731,700
2016-02-05	39.050	39.090	35.390	35.660	33.906	7,554,600
2016-02-04	38.820	38.990	37.750	38.700	36.796	3,778,800
2016-02-03	39.550	39.990	37.230	38.340	36.454	5,139,700
2016-02-02	40.030	40.250	38.990	39.270	37.338	2,974,700
2016-02-01	40.040	40.650	39.460	40.590	38.593	3,646,000
2016-01-29	39.440	40.170	38.850	40.150	38.175	3,566,700

← NewerPage 45 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.