T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	31.680	31.840	31.510	31.750	30.188	3,152,700
2015-02-12	31.510	31.770	31.460	31.590	30.036	3,305,000
2015-02-11	31.360	31.480	31.100	31.260	29.722	4,624,200
2015-02-10	31.240	31.550	31.170	31.300	29.760	2,303,400
2015-02-09	31.180	31.450	30.980	31.080	29.551	5,798,400
2015-02-06	31.200	31.490	31.080	31.310	29.770	2,761,200
2015-02-05	30.780	31.290	30.540	31.210	29.675	2,479,600
2015-02-04	30.820	31.110	30.690	30.750	29.237	3,830,900
2015-02-03	30.560	31.110	30.440	30.890	29.370	4,736,800
2015-02-02	30.550	30.710	30.190	30.340	28.848	4,651,800
2015-01-30	29.400	30.580	29.270	30.180	28.695	8,199,500
2015-01-29	30.110	30.110	29.370	29.550	28.096	5,676,000
2015-01-28	30.910	31.140	30.080	30.090	28.610	3,030,600
2015-01-27	30.320	30.780	30.160	30.660	29.152	3,082,700
2015-01-26	30.020	30.660	30.000	30.660	29.152	3,104,400
2015-01-23	30.420	30.510	30.120	30.160	28.676	2,640,200
2015-01-22	30.270	30.500	29.760	30.500	29.000	10,035,600
2015-01-21	29.540	30.380	29.450	30.080	28.600	6,771,400
2015-01-20	29.980	30.020	29.160	29.540	28.087	7,038,700
2015-01-16	29.150	29.190	28.540	29.140	27.707	7,984,900
2015-01-15	29.650	29.710	29.130	29.180	27.745	4,313,800
2015-01-14	29.210	29.580	29.010	29.570	28.115	3,495,000
2015-01-13	29.450	29.650	29.260	29.470	28.020	6,198,100
2015-01-12	29.350	29.380	29.080	29.270	27.830	5,193,500
2015-01-09	29.160	29.380	29.000	29.250	27.811	10,104,300
2015-01-08	28.320	29.030	28.260	29.020	27.592	6,715,900
2015-01-07	27.250	28.290	26.960	28.250	26.860	7,528,300
2015-01-06	27.030	27.200	26.460	26.870	25.548	4,237,100
2015-01-05	27.120	27.270	26.730	26.930	25.605	3,477,300
2015-01-02	27.100	27.470	27.030	27.300	25.957	3,515,300
2014-12-31	27.100	27.170	26.810	26.940	25.615	3,668,700
2014-12-30	27.340	27.390	26.820	27.000	25.672	4,606,100
2014-12-29	27.000	27.560	26.900	27.490	26.138	3,714,300
2014-12-26	26.710	27.130	26.660	27.030	25.700	870,500
2014-12-24	26.610	26.820	26.480	26.670	25.358	801,200
2014-12-23	26.740	27.000	26.500	26.600	25.291	3,158,000
2014-12-22	26.490	26.750	26.300	26.680	25.368	2,838,300
2014-12-19	25.850	26.480	25.750	26.450	25.149	5,024,200
2014-12-18	25.570	25.920	25.500	25.910	24.635	5,891,700
2014-12-17	24.500	25.160	24.260	25.100	23.865	9,133,100
2014-12-16	25.120	25.260	24.550	24.570	23.361	5,777,500
2014-12-15	25.400	25.740	25.070	25.250	24.008	6,530,700
2014-12-12	25.300	25.690	25.280	25.310	24.065	5,951,800
2014-12-11	25.430	25.910	25.380	25.640	24.379	7,557,100
2014-12-10	25.950	26.080	25.330	25.340	24.093	18,858,100
2014-12-09	26.980	27.100	25.380	25.850	24.578	21,051,500
2014-12-08	28.020	28.330	27.770	28.200	26.813	1,952,300
2014-12-05	28.290	28.530	28.120	28.190	26.803	1,165,500
2014-12-04	28.270	28.600	28.150	28.440	27.041	2,049,900
2014-12-03	28.080	28.660	27.950	28.300	26.908	9,270,900
2014-12-02	28.400	28.470	27.840	27.980	26.604	4,542,200
2014-12-01	28.990	29.010	28.360	28.560	27.155	1,811,800
2014-11-28	29.120	29.410	28.900	29.190	27.754	1,171,700
2014-11-26	29.000	29.550	28.900	29.240	27.802	2,110,200
2014-11-25	28.850	29.400	28.800	28.940	27.516	3,876,600
2014-11-24	28.610	28.920	28.360	28.880	27.459	3,884,700
2014-11-21	28.040	28.530	28.040	28.520	27.117	2,713,600
2014-11-20	27.470	28.210	27.300	27.920	26.547	2,702,700
2014-11-19	27.820	27.830	27.010	27.450	26.100	4,514,100
2014-11-18	27.990	28.150	27.820	27.870	26.499	1,788,200

← NewerPage 50 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.