T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	28.430	28.440	27.820	27.950	26.575	5,679,900
2014-11-14	28.100	28.560	27.740	28.550	27.146	2,798,100
2014-11-13	28.340	28.580	27.930	27.970	26.594	1,865,900
2014-11-12	28.450	28.560	28.260	28.360	26.965	1,829,600
2014-11-11	28.860	28.860	28.360	28.530	27.127	1,494,300
2014-11-10	28.500	28.980	28.380	28.800	27.383	7,314,600
2014-11-07	28.140	28.410	28.000	28.340	26.946	1,785,000
2014-11-06	28.530	28.540	27.770	28.160	26.775	3,442,100
2014-11-05	28.670	28.740	28.130	28.540	27.136	2,820,600
2014-11-04	28.550	28.740	27.990	28.450	27.050	4,398,800
2014-11-03	29.060	29.440	29.040	29.310	27.868	7,142,200
2014-10-31	29.130	29.230	28.900	29.190	27.754	4,119,300
2014-10-30	28.600	29.050	28.300	28.850	27.431	4,251,000
2014-10-29	28.830	28.890	28.200	28.590	27.184	4,279,200
2014-10-28	28.400	28.900	28.020	28.850	27.431	7,743,600
2014-10-27	28.060	28.120	27.720	27.990	26.613	4,876,000
2014-10-24	27.770	28.160	27.690	28.120	26.737	3,212,400
2014-10-23	27.090	27.920	27.010	27.770	26.404	4,430,700
2014-10-22	27.430	27.460	26.930	27.050	25.719	7,577,800
2014-10-21	27.090	27.600	27.060	27.360	26.014	4,321,700
2014-10-20	26.550	27.060	26.420	26.960	25.634	3,600,700
2014-10-17	25.940	26.300	25.790	26.110	24.826	3,510,400
2014-10-16	25.280	25.760	25.090	25.670	24.407	5,208,100
2014-10-15	26.020	26.050	24.500	25.740	24.474	8,843,600
2014-10-14	27.060	27.070	26.330	26.410	25.111	7,123,000
2014-10-13	28.000	28.090	26.410	26.920	25.596	10,159,600
2014-10-10	28.700	28.700	27.560	27.610	26.252	4,252,700
2014-10-09	28.660	28.880	28.170	28.390	26.993	4,550,300
2014-10-08	28.790	28.970	27.830	28.940	27.516	4,868,700
2014-10-07	29.270	29.270	28.800	28.830	27.412	2,252,200
2014-10-06	29.370	29.600	29.130	29.330	27.887	2,875,000
2014-10-03	29.080	29.220	28.620	29.080	27.649	3,374,300
2014-10-02	28.130	29.240	27.660	28.800	27.383	10,533,000
2014-10-01	28.760	28.840	28.000	28.110	26.727	4,443,800
2014-09-30	28.980	29.080	28.780	28.870	27.450	3,910,500
2014-09-29	28.650	29.100	28.530	28.980	27.554	2,781,600
2014-09-26	28.500	29.310	28.380	28.900	27.478	5,362,000
2014-09-25	28.770	28.830	28.380	28.490	27.089	5,848,100
2014-09-24	28.530	28.990	28.250	28.890	27.469	5,299,500
2014-09-23	29.000	29.070	28.370	28.440	27.041	6,360,900
2014-09-22	29.960	29.960	28.850	28.980	27.554	6,497,300
2014-09-19	30.600	30.700	29.950	30.070	28.591	5,542,800
2014-09-18	30.510	30.600	30.300	30.480	28.981	2,105,100
2014-09-17	30.310	30.630	30.220	30.430	28.933	2,185,600
2014-09-16	30.270	30.400	30.200	30.280	28.790	2,130,000
2014-09-15	30.940	30.940	30.200	30.380	28.886	4,263,400
2014-09-12	30.850	31.300	30.590	30.830	29.313	4,846,300
2014-09-11	30.680	30.920	30.350	30.450	28.952	4,525,300
2014-09-10	30.320	30.620	30.000	30.520	29.019	2,644,200
2014-09-09	30.830	30.880	30.200	30.280	28.790	3,218,600
2014-09-08	30.640	30.960	30.620	30.790	29.275	3,330,300
2014-09-05	30.200	32.030	30.160	30.670	29.161	7,536,300
2014-09-04	30.480	30.700	30.180	30.240	28.752	3,823,400
2014-09-03	30.650	30.650	29.880	30.480	28.981	4,170,000
2014-09-02	30.610	30.750	30.250	30.430	28.933	4,712,300
2014-08-29	30.090	30.510	29.850	30.080	28.600	3,255,100
2014-08-28	29.600	31.370	29.430	29.840	28.372	9,938,000
2014-08-27	29.600	29.650	29.250	29.440	27.992	1,755,100
2014-08-26	29.290	29.830	29.210	29.470	28.020	2,855,400
2014-08-25	29.150	29.810	28.880	29.230	27.792	5,482,300

← NewerPage 51 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.