T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	24.810	25.320	24.810	25.260	24.017	2,398,900
2013-09-09	24.510	24.880	24.470	24.740	23.523	2,315,600
2013-09-06	24.880	25.010	24.510	24.530	23.323	2,719,400
2013-09-05	24.730	24.880	24.300	24.580	23.371	2,838,200
2013-09-04	24.000	24.640	23.940	24.640	23.428	4,552,500
2013-09-03	23.540	24.350	23.520	24.040	22.857	4,321,900
2013-08-30	23.310	23.500	23.200	23.350	22.201	1,211,600
2013-08-29	23.170	23.500	23.040	23.240	22.097	1,808,100
2013-08-28	23.440	23.620	22.950	23.140	22.002	2,686,200
2013-08-27	23.600	23.730	23.410	23.580	22.420	1,768,700
2013-08-26	23.970	24.060	23.750	23.830	22.658	1,093,500
2013-08-23	23.830	23.990	23.680	23.890	22.715	2,156,100
2013-08-22	23.550	23.890	23.500	23.630	22.468	1,518,200
2013-08-21	23.760	24.180	23.220	23.290	22.144	2,175,100
2013-08-20	23.240	23.660	23.150	23.490	22.334	1,781,900
2013-08-19	23.650	23.750	23.110	23.330	22.182	4,324,100
2013-08-16	24.050	24.140	23.750	23.850	22.677	2,604,700
2013-08-15	24.210	24.320	23.880	24.140	22.953	2,175,500
2013-08-14	24.910	24.960	24.250	24.400	23.200	3,995,500
2013-08-13	25.000	25.280	24.440	25.010	23.780	4,136,000
2013-08-12	25.590	25.700	24.960	25.010	23.780	3,225,500
2013-08-09	25.170	25.900	25.130	25.230	23.989	4,514,900
2013-08-08	25.740	25.740	24.550	25.000	23.770	6,393,900
2013-08-07	24.200	24.210	23.550	24.010	22.829	3,746,900
2013-08-06	24.510	24.820	23.930	24.060	22.876	5,838,000
2013-08-05	24.660	24.780	24.400	24.700	23.485	2,187,200
2013-08-02	24.280	24.740	24.160	24.720	23.504	2,149,900
2013-08-01	24.300	24.350	24.060	24.230	23.038	1,334,200
2013-07-31	23.880	24.220	23.750	24.110	22.924	2,415,900
2013-07-30	24.110	24.440	23.740	23.780	22.610	2,963,700
2013-07-29	24.170	24.240	23.830	23.940	22.762	2,116,100
2013-07-26	24.260	24.520	24.110	24.170	22.981	1,281,300
2013-07-25	24.170	24.430	24.150	24.410	23.209	896,800
2013-07-24	24.260	24.500	23.990	24.210	23.019	2,114,700
2013-07-23	24.600	24.690	23.960	24.220	23.029	2,305,300
2013-07-22	24.540	24.720	24.420	24.510	23.304	893,400
2013-07-19	24.590	24.800	24.420	24.560	23.352	2,187,700
2013-07-18	24.620	24.750	24.390	24.550	23.342	1,625,000
2013-07-17	24.550	25.040	24.220	24.500	23.295	3,006,500
2013-07-16	25.290	25.330	24.210	24.370	23.171	3,532,100
2013-07-15	25.600	25.720	24.920	25.340	24.093	5,596,800
2013-07-12	24.960	24.990	24.520	24.940	23.713	3,315,800
2013-07-11	24.510	25.050	24.500	24.960	23.732	4,724,300
2013-07-10	24.090	24.640	23.960	24.420	23.219	6,702,400
2013-07-09	23.450	24.710	23.320	24.090	22.905	6,710,200
2013-07-08	23.470	23.580	23.150	23.330	22.182	2,188,300
2013-07-05	23.300	23.540	23.150	23.460	22.306	2,106,900
2013-07-03	22.740	23.360	22.740	23.050	21.916	2,888,500
2013-07-02	23.770	23.800	23.180	23.370	22.220	4,943,100
2013-07-01	24.750	24.870	23.590	23.720	22.553	6,737,800
2013-06-28	24.500	25.020	24.320	24.810	23.590	7,096,800
2013-06-27	23.730	24.630	23.570	24.550	23.342	5,242,800
2013-06-26	23.100	23.820	23.100	23.640	22.477	5,379,100
2013-06-25	22.350	23.100	22.320	23.020	21.888	3,668,700
2013-06-24	21.870	22.350	21.700	22.240	21.146	5,754,500
2013-06-21	22.980	23.290	22.380	22.820	21.697	6,897,400
2013-06-20	22.250	22.980	21.600	22.930	21.802	7,574,400
2013-06-19	22.430	22.540	22.230	22.230	21.136	4,698,900
2013-06-18	22.460	22.600	22.250	22.480	21.374	2,651,500
2013-06-17	22.160	22.620	22.130	22.320	21.222	3,114,200

← NewerPage 56 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.