T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	26.870	27.050	26.620	26.920	25.596	4,419,100
2013-12-03	26.320	27.060	26.240	26.980	25.653	7,859,700
2013-12-02	26.030	26.500	26.010	26.490	25.187	5,239,000
2013-11-29	26.100	26.170	25.780	26.010	24.731	2,876,300
2013-11-27	26.480	26.560	25.910	26.060	24.778	5,617,400
2013-11-26	26.330	26.440	26.040	26.340	25.044	8,027,600
2013-11-25	26.580	26.580	25.910	26.120	24.835	7,402,100
2013-11-22	26.710	26.760	26.130	26.430	25.130	5,813,600
2013-11-21	26.410	26.800	26.240	26.780	25.463	6,942,900
2013-11-20	26.080	26.600	26.080	26.360	25.063	5,991,300
2013-11-19	25.970	26.260	25.810	26.100	24.816	9,707,100
2013-11-18	26.450	26.450	25.920	25.990	24.712	13,251,400
2013-11-15	25.030	26.260	24.900	26.050	24.769	68,946,800
2013-11-14	26.100	26.250	25.280	25.500	24.246	8,069,700
2013-11-13	26.090	26.120	25.730	26.050	24.769	3,460,300
2013-11-12	26.250	27.260	25.530	26.090	24.807	9,551,200
2013-11-11	27.610	27.950	26.930	26.970	25.643	2,589,300
2013-11-08	26.610	27.700	26.500	27.680	26.318	4,087,300
2013-11-07	27.980	27.980	26.450	26.560	25.253	5,211,200
2013-11-06	28.560	28.700	27.960	28.030	26.651	3,065,100
2013-11-05	29.250	29.500	26.930	28.120	26.737	10,340,000
2013-11-04	28.400	28.400	27.630	28.340	26.946	6,393,800
2013-11-01	27.830	28.250	27.610	27.890	26.518	1,937,500
2013-10-31	27.820	27.850	27.130	27.730	26.366	3,276,900
2013-10-30	27.780	27.830	27.340	27.820	26.451	2,189,100
2013-10-29	27.500	27.830	27.490	27.700	26.337	2,473,900
2013-10-28	27.560	27.590	27.230	27.440	26.090	1,246,900
2013-10-25	27.580	27.740	27.260	27.560	26.204	849,600
2013-10-24	27.470	27.610	27.280	27.580	26.223	980,500
2013-10-23	27.340	27.480	27.090	27.400	26.052	1,733,300
2013-10-22	27.450	27.690	27.100	27.470	26.119	1,727,800
2013-10-21	27.990	27.990	27.340	27.360	26.014	1,660,300
2013-10-18	28.090	28.130	27.550	27.690	26.328	2,349,500
2013-10-17	26.810	27.450	26.750	27.440	26.090	1,642,900
2013-10-16	26.460	27.000	26.370	26.860	25.539	2,509,000
2013-10-15	26.300	26.560	26.120	26.190	24.902	1,177,500
2013-10-14	26.130	26.500	26.070	26.480	25.177	1,121,300
2013-10-11	25.810	26.340	25.810	26.210	24.921	1,079,400
2013-10-10	25.760	26.290	25.730	25.970	24.692	2,737,800
2013-10-09	25.730	25.800	25.130	25.360	24.112	3,765,800
2013-10-08	25.990	26.190	25.680	25.820	24.550	2,503,800
2013-10-07	26.330	26.350	25.940	25.950	24.673	1,484,700
2013-10-04	26.450	26.730	26.340	26.380	25.082	2,289,100
2013-10-03	26.440	26.770	26.340	26.480	25.177	3,328,300
2013-10-02	26.340	26.660	26.050	26.610	25.301	2,567,600
2013-10-01	26.350	26.720	26.290	26.440	25.139	2,643,900
2013-09-30	25.810	26.160	25.650	25.970	24.692	1,668,200
2013-09-27	25.950	26.100	25.600	26.070	24.788	2,401,800
2013-09-26	26.160	26.660	25.990	26.120	24.835	3,319,600
2013-09-25	25.500	26.490	25.500	26.080	24.797	5,705,400
2013-09-24	25.140	25.870	25.010	25.440	24.189	6,312,200
2013-09-23	25.020	25.110	24.670	24.920	23.694	1,899,900
2013-09-20	25.070	25.110	24.700	24.970	23.742	2,944,600
2013-09-19	25.340	25.340	24.840	25.060	23.827	3,359,000
2013-09-18	25.090	25.320	25.010	25.200	23.960	2,765,000
2013-09-17	24.730	25.150	24.570	25.090	23.856	2,747,600
2013-09-16	24.940	25.100	24.620	24.670	23.456	2,289,000
2013-09-13	25.410	25.640	24.500	24.710	23.494	3,900,800
2013-09-12	25.630	25.740	25.330	25.440	24.189	2,880,400
2013-09-11	25.260	25.570	25.120	25.550	24.293	1,725,400

← NewerPage 55 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.