T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	40.970	41.500	40.160	40.420	38.432	4,279,600
2015-08-05	41.250	42.020	40.150	40.740	38.736	6,131,300
2015-08-04	41.560	41.950	40.850	41.210	39.183	3,666,100
2015-08-03	40.690	41.800	40.660	41.490	39.449	5,018,200
2015-07-31	39.550	41.210	39.550	40.660	38.660	10,469,900
2015-07-30	37.750	39.690	37.710	38.860	36.948	7,425,000
2015-07-29	37.000	37.550	36.610	37.040	35.218	4,825,700
2015-07-28	36.550	37.190	36.430	36.920	35.104	3,792,100
2015-07-27	37.180	37.200	36.330	36.500	34.704	3,027,700
2015-07-24	37.900	38.090	36.980	37.400	35.560	2,953,800
2015-07-23	37.720	38.210	37.580	37.930	36.064	2,385,200
2015-07-22	37.450	37.770	37.220	37.730	35.874	4,180,800
2015-07-21	37.850	38.030	37.560	37.630	35.779	1,845,400
2015-07-20	38.100	38.400	37.760	38.080	36.207	1,507,100
2015-07-17	38.680	38.760	37.730	38.040	36.169	4,434,000
2015-07-16	39.350	39.690	37.010	38.620	36.720	5,880,300
2015-07-15	39.500	39.530	38.770	39.050	37.129	2,116,000
2015-07-14	39.200	39.600	39.050	39.440	37.500	2,100,400
2015-07-13	39.130	39.450	38.860	39.260	37.329	2,687,000
2015-07-10	39.160	39.210	38.860	39.030	37.110	2,606,800
2015-07-09	39.470	39.700	38.410	38.770	36.863	5,942,400
2015-07-08	38.510	39.360	37.910	38.470	36.578	5,076,300
2015-07-07	38.490	38.740	37.610	38.680	36.777	2,132,200
2015-07-06	38.730	38.810	38.250	38.550	36.654	1,840,700
2015-07-02	38.860	39.250	38.610	38.970	37.053	1,804,100
2015-07-01	38.950	39.000	38.520	38.630	36.730	2,068,400
2015-06-30	39.070	39.330	38.630	38.770	36.863	2,606,000
2015-06-29	38.760	39.310	38.600	38.680	36.777	2,268,600
2015-06-26	39.350	39.400	38.940	39.100	37.177	3,780,400
2015-06-25	39.310	39.720	39.240	39.300	37.367	2,375,300
2015-06-24	39.360	39.480	38.850	39.030	37.110	3,028,000
2015-06-23	39.180	39.730	39.180	39.500	37.557	2,112,900
2015-06-22	39.370	39.770	39.130	39.200	37.272	3,372,600
2015-06-19	39.510	39.580	38.980	39.160	37.234	2,421,900
2015-06-18	39.790	40.280	39.540	39.570	37.623	2,769,800
2015-06-17	39.590	40.340	39.230	39.770	37.814	7,334,200
2015-06-16	38.870	39.140	38.710	38.850	36.939	1,387,400
2015-06-15	38.590	39.240	38.440	38.960	37.043	2,544,900
2015-06-12	39.000	39.250	38.630	39.000	37.081	5,796,500
2015-06-11	37.600	38.280	37.580	38.120	36.245	6,434,000
2015-06-10	38.840	38.980	38.480	38.660	36.758	3,154,800
2015-06-09	39.480	39.500	37.920	38.790	36.882	11,472,000
2015-06-08	40.300	40.360	39.090	39.480	37.538	5,255,300
2015-06-05	39.310	40.590	39.250	40.240	38.260	9,640,900
2015-06-04	40.430	40.770	39.190	39.340	37.405	18,957,400
2015-06-03	38.760	38.800	38.230	38.330	36.444	4,115,700
2015-06-02	38.810	38.950	38.400	38.640	36.739	4,384,300
2015-06-01	39.040	39.120	38.570	38.890	36.977	5,254,800
2015-05-29	38.270	39.070	38.140	38.880	36.967	6,655,400
2015-05-28	38.490	38.490	37.950	38.320	36.435	8,532,900
2015-05-27	37.700	38.990	37.620	38.650	36.749	13,287,000
2015-05-26	36.550	38.700	36.440	38.550	36.654	13,521,400
2015-05-22	36.180	36.740	36.100	36.680	34.876	5,645,600
2015-05-21	35.310	36.820	35.260	36.250	34.467	8,723,600
2015-05-20	34.360	35.550	34.330	35.210	33.478	6,234,100
2015-05-19	34.730	34.740	34.300	34.400	32.708	2,519,500
2015-05-18	34.380	35.050	34.370	34.830	33.117	3,232,200
2015-05-15	34.110	34.540	33.930	34.400	32.708	2,278,000
2015-05-14	34.170	34.510	34.050	34.080	32.404	2,803,100
2015-05-13	34.720	34.840	33.790	33.930	32.261	6,145,600

← NewerPage 48 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.