T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	37.380	37.990	36.940	37.890	36.026	6,103,400
2015-10-29	39.000	39.590	36.540	37.480	35.636	8,445,600
2015-10-28	39.780	40.050	38.740	39.310	37.376	7,325,300
2015-10-27	41.110	41.730	38.060	39.020	37.101	11,910,800
2015-10-26	41.250	41.700	40.930	41.380	39.344	6,084,300
2015-10-23	40.910	41.500	40.370	41.270	39.240	3,226,300
2015-10-22	40.220	40.830	39.900	40.440	38.451	2,264,200
2015-10-21	40.890	41.240	39.840	40.220	38.241	4,072,500
2015-10-20	41.230	42.060	40.040	40.700	38.698	3,493,200
2015-10-19	40.510	41.500	40.420	41.210	39.183	2,655,200
2015-10-16	40.380	40.970	40.200	40.540	38.546	2,274,500
2015-10-15	39.670	40.030	39.220	39.940	37.975	2,725,700
2015-10-14	40.090	40.190	39.140	39.510	37.566	2,867,000
2015-10-13	40.610	40.610	40.050	40.180	38.203	2,387,100
2015-10-12	39.660	40.570	39.520	40.530	38.536	1,114,100
2015-10-09	39.450	39.960	39.450	39.610	37.661	2,063,500
2015-10-08	40.360	40.360	39.350	39.560	37.614	3,530,500
2015-10-07	40.810	40.990	39.640	40.370	38.384	3,160,200
2015-10-06	41.000	41.380	40.400	40.650	38.650	2,699,300
2015-10-05	40.870	41.490	40.650	40.960	38.945	2,123,900
2015-10-02	39.780	40.720	38.200	40.700	38.698	4,610,000
2015-10-01	39.950	40.640	39.500	40.130	38.156	2,469,700
2015-09-30	40.070	40.280	39.100	39.810	37.852	4,168,800
2015-09-29	40.600	40.930	39.000	39.560	37.614	4,196,500
2015-09-28	42.430	42.690	40.360	40.540	38.546	2,876,300
2015-09-25	43.000	43.310	42.390	42.730	40.628	5,269,400
2015-09-24	42.760	42.760	41.900	42.520	40.428	4,490,500
2015-09-23	42.480	43.280	42.350	43.030	40.913	3,106,300
2015-09-22	42.520	42.730	41.790	42.340	40.257	2,371,000
2015-09-21	42.000	43.430	41.770	42.810	40.704	4,175,300
2015-09-18	42.000	42.760	41.530	41.840	39.782	5,411,000
2015-09-17	41.350	42.730	41.350	42.470	40.381	4,181,700
2015-09-16	41.300	41.740	40.640	41.530	39.487	2,736,000
2015-09-15	40.100	41.570	39.890	41.310	39.278	4,564,200
2015-09-14	39.870	39.990	39.550	39.950	37.985	1,636,200
2015-09-11	39.360	39.820	39.230	39.820	37.861	2,726,700
2015-09-10	39.480	39.980	39.340	39.650	37.700	3,158,200
2015-09-09	40.780	40.790	39.400	39.440	37.500	2,442,500
2015-09-08	39.880	40.460	39.740	40.280	38.299	4,158,700
2015-09-04	39.110	39.510	38.860	39.220	37.291	1,215,200
2015-09-03	39.410	39.840	39.160	39.450	37.509	1,825,800
2015-09-02	39.330	39.610	38.650	39.320	37.386	2,213,700
2015-09-01	38.820	39.580	38.680	38.960	37.043	2,349,500
2015-08-31	39.920	40.240	39.460	39.610	37.661	2,214,100
2015-08-28	39.780	40.270	39.670	40.000	38.032	1,780,400
2015-08-27	39.390	39.950	38.940	39.940	37.975	3,758,000
2015-08-26	39.000	39.300	37.740	38.960	37.043	3,306,800
2015-08-25	39.710	39.710	38.000	38.130	36.254	4,532,800
2015-08-24	38.270	39.740	36.430	38.730	36.825	9,103,400
2015-08-21	40.450	41.020	40.080	40.130	38.156	2,449,400
2015-08-20	41.430	41.730	40.570	40.740	38.736	2,274,000
2015-08-19	42.020	42.080	41.400	41.860	39.801	2,086,600
2015-08-18	42.020	42.160	41.670	42.040	39.972	2,347,400
2015-08-17	41.170	42.560	41.000	42.000	39.934	3,836,100
2015-08-14	41.230	41.440	41.070	41.230	39.202	2,123,800
2015-08-13	41.340	41.510	41.020	41.230	39.202	3,495,300
2015-08-12	40.870	41.380	40.390	41.360	39.325	2,792,000
2015-08-11	41.220	41.650	40.660	40.950	38.936	2,842,600
2015-08-10	40.630	41.710	40.370	41.470	39.430	3,455,200
2015-08-07	40.300	40.680	40.070	40.360	38.375	2,421,100

← NewerPage 47 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.