T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	30.980	31.840	30.830	31.790	30.226	6,049,100
2014-03-03	30.260	30.500	30.010	30.500	29.000	3,578,500
2014-02-28	30.810	30.810	30.180	30.500	29.000	3,240,900
2014-02-27	30.470	31.150	30.450	30.900	29.380	5,270,600
2014-02-26	30.510	30.830	29.960	30.330	28.838	5,019,600
2014-02-25	32.200	32.700	30.150	30.470	28.971	9,851,800
2014-02-24	32.180	32.700	31.280	32.310	30.721	8,052,700
2014-02-21	31.890	32.480	31.540	32.030	30.454	6,953,000
2014-02-20	31.200	31.660	31.080	31.570	30.017	2,677,800
2014-02-19	30.930	31.740	30.860	31.250	29.713	2,865,000
2014-02-18	31.390	31.520	31.050	31.200	29.665	3,336,000
2014-02-14	30.930	31.420	30.700	31.290	29.751	2,958,900
2014-02-13	30.260	31.280	30.060	30.890	29.370	4,609,000
2014-02-12	30.420	30.780	30.350	30.700	29.190	3,476,000
2014-02-11	30.230	30.540	30.080	30.310	28.819	3,677,000
2014-02-10	30.300	30.460	29.620	30.070	28.591	8,295,000
2014-02-07	29.750	30.560	29.670	30.430	28.933	7,761,000
2014-02-06	31.240	31.340	29.230	29.550	28.096	16,985,400
2014-02-05	29.970	32.000	29.390	31.750	30.188	14,457,300
2014-02-04	29.780	30.200	29.060	30.130	28.648	4,244,800
2014-02-03	30.450	30.770	29.400	29.530	28.077	9,266,000
2014-01-31	30.420	30.690	29.900	30.570	29.066	9,149,400
2014-01-30	32.170	32.170	30.340	30.730	29.218	8,107,500
2014-01-29	31.290	31.770	30.980	31.050	29.523	5,818,500
2014-01-28	31.800	32.460	31.800	32.310	30.721	4,382,900
2014-01-27	31.580	32.170	30.970	31.820	30.255	6,264,800
2014-01-24	32.500	32.580	31.430	31.680	30.122	6,803,300
2014-01-23	33.140	33.290	32.610	32.740	31.129	3,525,700
2014-01-22	33.250	33.500	32.910	33.440	31.795	3,867,800
2014-01-21	32.990	33.270	32.430	33.170	31.538	6,272,600
2014-01-17	33.520	33.560	32.500	32.510	30.911	5,353,200
2014-01-16	32.500	33.020	32.500	32.600	30.996	6,942,400
2014-01-15	33.000	33.200	32.490	32.530	30.930	5,347,300
2014-01-14	32.660	33.030	32.500	32.940	31.320	3,431,900
2014-01-13	33.060	33.230	32.470	32.490	30.892	4,332,600
2014-01-10	32.900	33.100	32.640	33.020	31.396	3,707,500
2014-01-09	33.500	33.900	32.850	33.030	31.405	7,223,600
2014-01-08	33.230	33.710	32.760	33.310	31.671	5,313,600
2014-01-07	33.890	33.920	32.780	33.220	31.586	7,008,000
2014-01-06	32.260	33.520	32.020	33.480	31.833	9,332,400
2014-01-03	32.420	32.570	31.900	32.280	30.692	8,686,100
2014-01-02	33.030	33.480	32.740	33.370	31.728	6,512,500
2013-12-31	33.230	33.780	33.100	33.640	31.985	3,952,500
2013-12-30	33.440	33.580	33.010	33.050	31.424	5,003,200
2013-12-27	32.920	34.100	32.560	33.310	31.671	6,113,300
2013-12-26	32.850	32.950	32.040	32.930	31.310	10,845,800
2013-12-24	31.900	32.420	31.520	32.190	30.607	4,442,800
2013-12-23	31.030	31.950	30.980	31.860	30.293	9,588,400
2013-12-20	29.720	31.130	29.720	31.000	29.475	22,554,800
2013-12-19	27.390	29.840	27.370	29.610	28.153	15,611,200
2013-12-18	26.760	27.550	26.570	27.250	25.910	9,086,700
2013-12-17	26.190	26.740	26.130	26.680	25.368	6,599,500
2013-12-16	26.970	27.600	26.240	26.390	25.092	12,783,300
2013-12-13	25.590	28.190	25.240	27.640	26.280	13,508,800
2013-12-12	26.110	26.110	25.210	25.440	24.189	5,810,400
2013-12-11	26.340	26.380	26.020	26.060	24.778	3,637,100
2013-12-10	26.580	26.680	26.220	26.260	24.968	4,087,100
2013-12-09	26.290	26.730	26.270	26.610	25.301	4,393,700
2013-12-06	26.460	26.660	26.230	26.330	25.035	4,837,200
2013-12-05	26.830	26.890	26.210	26.300	25.006	5,320,800

← NewerPage 54 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.