T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	33.720	34.570	33.370	34.560	32.860	7,012,700
2015-05-11	33.710	34.330	33.610	33.970	32.299	3,780,600
2015-05-08	33.490	33.870	33.220	33.770	32.109	2,636,500
2015-05-07	33.200	33.600	32.970	33.300	31.662	2,264,300
2015-05-06	33.750	33.800	32.900	33.300	31.662	4,407,100
2015-05-05	34.110	34.320	33.610	33.800	32.137	3,980,300
2015-05-04	34.000	34.270	33.890	34.150	32.470	1,878,300
2015-05-01	34.120	34.280	33.490	33.850	32.185	2,815,700
2015-04-30	34.500	34.660	33.890	34.040	32.365	4,402,600
2015-04-29	33.940	35.280	33.920	34.620	32.917	5,154,900
2015-04-28	34.330	35.000	33.180	33.970	32.299	10,224,800
2015-04-27	34.510	34.750	34.030	34.060	32.385	7,550,100
2015-04-24	34.600	34.810	34.240	34.310	32.622	4,244,000
2015-04-23	34.080	34.520	33.820	34.440	32.746	3,805,300
2015-04-22	33.570	34.100	33.460	34.090	32.413	6,788,200
2015-04-21	32.910	33.370	32.800	33.350	31.709	3,106,800
2015-04-20	32.240	32.830	32.240	32.690	31.082	4,812,500
2015-04-17	31.840	32.270	31.750	32.090	30.511	2,594,400
2015-04-16	31.930	32.100	31.920	32.060	30.483	1,901,100
2015-04-15	32.030	32.120	31.730	32.010	30.435	2,714,900
2015-04-14	31.190	31.870	31.190	31.870	30.302	1,756,900
2015-04-13	32.070	32.150	31.490	31.490	29.941	1,739,300
2015-04-10	32.380	32.400	31.960	32.060	30.483	3,079,700
2015-04-09	32.770	33.030	32.350	32.380	30.787	1,906,100
2015-04-08	33.060	33.220	32.460	32.770	31.158	3,240,400
2015-04-07	33.110	33.350	32.930	32.980	31.358	2,389,400
2015-04-06	32.810	33.310	32.740	33.080	31.453	1,795,000
2015-04-02	31.710	33.000	31.710	32.960	31.339	3,744,800
2015-04-01	31.760	32.010	31.400	31.640	30.084	2,296,500
2015-03-31	32.220	32.300	31.570	31.690	30.131	2,000,000
2015-03-30	32.470	32.640	32.300	32.300	30.711	1,594,600
2015-03-27	32.460	32.580	32.060	32.380	30.787	2,129,900
2015-03-26	32.220	32.550	31.850	32.460	30.863	3,032,600
2015-03-25	33.000	33.100	32.300	32.340	30.749	1,859,500
2015-03-24	33.180	33.470	32.960	32.980	31.358	2,383,600
2015-03-23	33.060	33.160	32.690	33.150	31.519	2,017,900
2015-03-20	33.290	33.420	33.090	33.140	31.510	3,455,400
2015-03-19	32.870	33.480	32.860	33.200	31.567	4,074,800
2015-03-18	32.620	32.950	32.120	32.860	31.244	5,059,300
2015-03-17	32.310	32.680	32.160	32.670	31.063	1,847,700
2015-03-16	32.210	32.520	32.100	32.470	30.873	1,939,400
2015-03-13	32.050	32.380	31.800	32.040	30.464	2,176,100
2015-03-12	32.130	32.370	32.070	32.150	30.568	2,459,300
2015-03-11	32.330	32.350	31.880	32.110	30.530	2,977,100
2015-03-10	32.890	32.970	32.340	32.360	30.768	4,341,300
2015-03-09	32.720	33.050	32.420	33.020	31.396	5,665,100
2015-03-06	32.680	33.080	32.530	32.720	31.110	2,875,700
2015-03-05	32.790	33.070	32.600	32.800	31.186	5,114,600
2015-03-04	33.100	33.100	32.460	32.680	31.072	6,560,000
2015-03-03	32.960	33.120	32.730	32.760	31.148	3,285,300
2015-03-02	32.820	33.150	32.650	32.960	31.339	2,803,000
2015-02-27	32.800	33.100	32.630	33.030	31.405	4,415,200
2015-02-26	32.560	33.180	32.390	32.480	30.882	5,132,500
2015-02-25	31.580	32.220	31.510	32.190	30.607	2,377,100
2015-02-24	31.240	31.980	31.180	31.590	30.036	3,582,300
2015-02-23	31.750	31.990	31.160	31.360	29.817	4,533,000
2015-02-20	31.960	32.240	31.540	31.950	30.378	4,371,600
2015-02-19	32.440	33.220	31.350	31.850	30.283	11,834,100
2015-02-18	31.720	31.870	30.730	31.000	29.475	5,233,400
2015-02-17	31.750	32.220	31.610	31.760	30.198	2,960,800

← NewerPage 49 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.