T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	29.130	29.330	28.890	29.020	27.592	2,258,100
2014-08-21	29.650	29.750	29.070	29.160	27.726	4,464,400
2014-08-20	29.070	29.730	28.960	29.680	28.220	5,064,400
2014-08-19	29.020	29.180	28.810	28.950	27.526	4,041,500
2014-08-18	29.060	29.240	28.740	28.840	27.421	3,497,400
2014-08-15	28.870	29.250	28.440	29.060	27.630	4,200,000
2014-08-14	29.150	29.490	28.680	28.690	27.279	4,318,900
2014-08-13	29.610	29.720	28.850	29.140	27.707	5,911,500
2014-08-12	29.400	29.960	29.260	29.610	28.153	3,889,100
2014-08-11	30.280	30.280	29.250	29.440	27.992	5,299,100
2014-08-08	29.800	30.300	29.150	29.940	28.467	9,255,700
2014-08-07	31.190	31.280	29.140	29.860	28.391	9,730,800
2014-08-06	30.890	31.920	30.380	31.060	29.532	17,733,300
2014-08-05	33.790	34.550	33.210	33.910	32.242	8,980,200
2014-08-04	33.570	33.840	33.260	33.690	32.033	3,959,100
2014-08-01	33.000	33.450	32.820	33.420	31.776	8,671,500
2014-07-31	31.020	33.750	30.800	32.940	31.320	29,269,900
2014-07-30	31.300	31.320	30.730	30.940	29.418	2,773,100
2014-07-29	31.770	31.840	31.120	31.140	29.608	2,941,000
2014-07-28	31.280	31.520	31.070	31.150	29.618	2,141,400
2014-07-25	31.170	31.340	31.010	31.190	29.656	907,400
2014-07-24	31.480	31.640	31.060	31.140	29.608	2,088,200
2014-07-23	31.730	31.750	31.270	31.500	29.950	5,967,100
2014-07-22	31.900	32.090	31.590	31.630	30.074	1,190,300
2014-07-21	32.040	32.060	31.520	31.790	30.226	1,597,100
2014-07-18	32.000	32.380	31.970	32.220	30.635	2,042,700
2014-07-17	32.060	32.250	31.810	31.960	30.388	1,879,800
2014-07-16	32.190	32.340	31.950	32.240	30.654	4,020,900
2014-07-15	32.970	32.970	31.800	32.100	30.521	7,361,300
2014-07-14	33.650	33.650	32.770	33.020	31.396	3,132,500
2014-07-11	32.790	33.880	32.580	33.500	31.852	6,874,000
2014-07-10	32.690	32.930	32.410	32.880	31.263	3,080,500
2014-07-09	32.760	33.260	32.660	33.030	31.405	4,006,700
2014-07-08	33.280	33.310	32.480	32.550	30.949	2,269,900
2014-07-07	33.260	33.330	32.800	32.990	31.367	2,039,200
2014-07-03	33.340	33.490	33.230	33.330	31.690	1,695,800
2014-07-02	32.960	33.430	32.840	33.350	31.709	1,939,500
2014-07-01	33.570	33.780	33.200	33.410	31.766	2,627,400
2014-06-30	33.300	33.790	33.210	33.620	31.966	2,416,900
2014-06-27	33.260	33.440	33.170	33.280	31.643	4,190,400
2014-06-26	33.010	33.490	32.960	33.280	31.643	2,933,700
2014-06-25	32.640	33.230	32.640	33.020	31.396	3,121,600
2014-06-24	32.960	33.250	32.690	32.770	31.158	2,966,100
2014-06-23	33.250	33.250	32.820	33.060	31.434	2,195,100
2014-06-20	33.250	33.300	32.800	33.160	31.529	4,970,200
2014-06-19	32.860	33.100	32.760	33.000	31.377	1,896,100
2014-06-18	33.060	33.200	32.460	32.680	31.072	2,524,600
2014-06-17	32.870	33.200	32.770	33.060	31.434	1,496,800
2014-06-16	32.900	33.250	32.750	32.960	31.339	1,866,500
2014-06-13	32.820	33.580	32.730	32.910	31.291	3,763,200
2014-06-12	32.870	33.170	32.640	33.020	31.396	2,127,500
2014-06-11	32.490	33.250	32.340	33.200	31.567	3,491,900
2014-06-10	33.830	33.980	33.250	33.340	31.700	3,649,500
2014-06-09	33.900	33.950	33.620	33.890	32.223	2,122,500
2014-06-06	33.640	34.000	33.510	33.770	32.109	7,311,500
2014-06-05	34.320	34.320	33.000	33.490	31.843	12,043,400
2014-06-04	34.070	34.550	33.940	34.280	32.594	2,742,200
2014-06-03	34.390	34.580	33.700	34.200	32.518	3,582,800
2014-06-02	34.160	34.950	33.890	34.550	32.850	3,829,100
2014-05-30	34.750	35.020	34.130	34.330	32.641	5,575,200

← NewerPage 52 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.