T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.950	35.500	34.580	34.860	33.145	5,579,000
2014-05-28	34.160	34.510	34.090	34.400	32.708	3,632,800
2014-05-27	34.000	34.340	33.950	34.320	32.632	3,023,300
2014-05-23	33.750	34.000	33.410	33.960	32.289	2,940,900
2014-05-22	33.090	33.820	32.990	33.450	31.805	3,967,100
2014-05-21	33.350	33.910	33.250	33.610	31.957	3,183,900
2014-05-20	33.560	33.810	33.110	33.300	31.662	4,481,400
2014-05-19	33.380	33.920	33.300	33.780	32.118	7,010,200
2014-05-16	33.150	33.770	32.840	33.090	31.462	5,229,300
2014-05-15	32.980	33.670	32.850	33.260	31.624	7,524,300
2014-05-14	32.960	32.970	32.690	32.840	31.225	3,099,400
2014-05-13	32.500	33.010	32.350	32.920	31.301	6,538,300
2014-05-12	31.990	32.430	31.830	32.300	30.711	2,937,300
2014-05-09	31.720	32.000	31.640	31.840	30.274	2,002,200
2014-05-08	31.880	32.280	31.400	31.730	30.169	4,695,200
2014-05-07	31.360	32.060	31.090	32.010	30.435	3,966,800
2014-05-06	31.720	31.780	31.070	31.170	29.637	2,365,700
2014-05-05	31.890	31.990	31.190	31.860	30.293	2,330,600
2014-05-02	31.340	32.000	31.040	32.000	30.426	7,365,300
2014-05-01	31.770	32.320	31.120	31.650	30.093	10,340,600
2014-04-30	29.160	29.400	28.890	29.290	27.849	5,638,600
2014-04-29	28.350	29.200	28.220	29.040	27.611	7,209,800
2014-04-28	29.260	29.370	27.620	28.100	26.718	4,857,800
2014-04-25	28.760	29.240	28.690	29.050	27.621	3,691,600
2014-04-24	29.930	30.210	29.150	29.390	27.944	2,205,800
2014-04-23	30.650	30.690	29.710	29.810	28.344	4,159,100
2014-04-22	30.590	31.430	30.470	30.990	29.466	3,413,500
2014-04-21	30.520	30.680	30.240	30.480	28.981	2,433,800
2014-04-17	29.660	30.870	29.530	30.400	28.905	5,443,800
2014-04-16	29.220	29.840	29.160	29.750	28.287	3,264,400
2014-04-15	29.630	29.720	28.850	29.190	27.754	5,574,700
2014-04-14	30.100	30.340	29.420	29.740	28.277	3,843,600
2014-04-11	30.700	30.920	29.840	30.010	28.534	3,777,800
2014-04-10	31.710	31.890	30.570	30.850	29.332	3,219,900
2014-04-09	31.300	31.760	31.020	31.710	30.150	3,614,200
2014-04-08	30.670	31.230	30.380	31.180	29.646	6,909,900
2014-04-07	32.450	32.490	30.360	30.760	29.247	7,431,300
2014-04-04	33.430	33.460	32.230	32.460	30.863	3,650,800
2014-04-03	33.580	33.690	32.800	33.250	31.614	3,473,600
2014-04-02	33.430	33.610	33.060	33.490	31.843	2,327,500
2014-04-01	33.120	33.480	32.680	33.480	31.833	2,934,800
2014-03-31	32.750	33.230	32.250	33.030	31.405	4,637,700
2014-03-28	32.400	32.840	32.180	32.600	30.996	3,843,300
2014-03-27	31.970	32.900	31.750	32.300	30.711	4,460,900
2014-03-26	32.780	32.830	31.980	32.010	30.435	3,117,900
2014-03-25	32.810	32.950	32.320	32.700	31.091	3,690,900
2014-03-24	32.660	32.920	32.180	32.700	31.091	3,398,100
2014-03-21	32.390	33.080	32.230	32.710	31.101	7,255,500
2014-03-20	31.030	32.470	30.980	32.170	30.587	5,234,600
2014-03-19	31.240	31.320	30.810	31.110	29.580	3,547,800
2014-03-18	30.740	31.470	30.720	31.200	29.665	3,937,400
2014-03-17	31.380	31.700	30.550	30.710	29.199	3,628,200
2014-03-14	31.190	31.490	30.970	31.320	29.779	2,973,800
2014-03-13	31.870	31.970	31.080	31.420	29.874	3,324,000
2014-03-12	31.110	31.890	31.030	31.620	30.065	3,077,600
2014-03-11	31.300	32.170	30.930	31.430	29.884	7,458,700
2014-03-10	30.750	31.000	30.300	30.970	29.447	3,358,600
2014-03-07	31.520	31.530	30.340	30.790	29.275	4,597,600
2014-03-06	31.920	32.370	30.940	31.310	29.770	5,092,900
2014-03-05	31.750	32.400	31.000	31.820	30.255	8,843,100

← NewerPage 53 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.