T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	38.640	38.900	38.160	38.670	36.768	1,418,600
2016-01-27	39.420	39.490	38.350	38.500	36.606	2,304,100
2016-01-26	38.170	39.680	37.970	39.430	37.490	2,718,200
2016-01-25	37.970	38.970	37.500	37.890	36.026	3,027,400
2016-01-22	37.860	38.060	37.490	37.850	35.988	3,955,800
2016-01-21	37.400	37.960	36.770	37.100	35.275	3,829,900
2016-01-20	37.150	37.660	35.490	37.360	35.522	4,814,200
2016-01-19	38.130	38.230	37.440	37.650	35.798	3,051,200
2016-01-15	37.990	38.900	36.790	37.790	35.931	5,138,400
2016-01-14	38.740	39.720	37.990	39.390	37.452	3,440,800
2016-01-13	40.160	40.450	38.830	38.850	36.939	3,621,500
2016-01-12	39.830	40.120	39.380	40.060	38.089	3,859,000
2016-01-11	39.960	39.980	39.170	39.680	37.728	3,893,100
2016-01-08	40.860	41.230	39.780	39.880	37.918	3,512,900
2016-01-07	39.380	40.680	39.270	40.510	38.517	8,091,300
2016-01-06	39.560	40.380	39.330	40.050	38.080	7,243,800
2016-01-05	38.900	40.500	38.760	40.220	38.241	5,553,600
2016-01-04	38.860	39.020	38.460	38.950	37.034	4,614,200
2015-12-31	39.530	39.700	38.730	39.120	37.196	3,640,700
2015-12-30	40.050	40.050	39.530	39.740	37.785	2,650,000
2015-12-29	39.900	40.220	39.600	40.120	38.146	1,664,000
2015-12-28	39.560	39.830	39.350	39.780	37.823	1,310,900
2015-12-24	40.200	40.250	39.650	39.670	37.719	882,300
2015-12-23	39.490	40.350	39.310	40.130	38.156	2,693,500
2015-12-22	38.990	39.410	38.360	39.260	37.329	2,642,800
2015-12-21	38.040	38.980	37.800	38.980	37.062	3,865,300
2015-12-18	39.000	39.280	37.630	37.890	36.026	26,892,600
2015-12-17	39.180	39.760	39.000	39.200	37.272	4,869,400
2015-12-16	38.320	39.250	38.120	39.130	37.205	4,712,700
2015-12-15	36.580	38.350	36.560	38.160	36.283	5,585,600
2015-12-14	36.000	36.680	35.850	36.520	34.723	4,802,800
2015-12-11	35.960	36.470	35.790	36.000	34.229	5,009,800
2015-12-10	36.250	36.700	36.050	36.340	34.552	2,494,300
2015-12-09	36.430	36.890	35.730	36.070	34.296	7,115,900
2015-12-08	36.660	37.220	36.310	36.890	35.075	5,038,100
2015-12-07	35.220	37.500	35.220	36.590	34.790	5,173,400
2015-12-04	34.500	35.530	34.470	35.450	33.706	4,572,200
2015-12-03	35.530	35.870	34.240	34.560	32.860	5,214,100
2015-12-02	36.290	36.400	35.700	35.720	33.963	2,816,900
2015-12-01	35.860	36.410	35.030	36.180	34.400	5,516,400
2015-11-30	36.710	36.800	35.480	35.500	33.754	7,733,100
2015-11-27	37.100	37.110	36.520	36.890	35.075	1,473,900
2015-11-25	38.100	38.430	36.910	36.970	35.151	5,883,600
2015-11-24	38.010	38.690	37.770	38.390	36.502	10,153,400
2015-11-23	38.470	38.500	37.920	38.030	36.159	6,175,400
2015-11-20	37.990	38.600	37.700	38.440	36.549	3,396,800
2015-11-19	37.470	37.920	37.250	37.730	35.874	3,223,700
2015-11-18	37.610	37.780	36.460	37.320	35.484	5,950,200
2015-11-17	37.940	38.450	37.800	38.150	36.273	2,800,500
2015-11-16	38.230	38.250	37.370	37.870	36.007	3,986,700
2015-11-13	37.600	39.060	37.600	38.720	36.815	5,966,300
2015-11-12	37.360	38.200	36.960	37.970	36.102	4,425,100
2015-11-11	37.390	37.780	37.290	37.400	35.560	4,900,800
2015-11-10	38.160	38.240	36.750	37.030	35.208	7,539,700
2015-11-09	39.620	39.620	38.080	38.560	36.663	4,809,400
2015-11-06	39.020	39.340	38.580	39.110	37.186	3,332,900
2015-11-05	38.960	41.190	38.290	39.440	37.500	6,708,900
2015-11-04	38.780	39.160	38.000	38.860	36.948	4,426,400
2015-11-03	38.290	38.720	38.000	38.660	36.758	4,012,300
2015-11-02	37.660	38.560	37.530	38.290	36.406	5,546,500

← NewerPage 46 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.