T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	21.540	22.970	21.500	22.160	21.070	5,845,600
2013-06-13	21.050	21.990	20.950	21.840	20.766	4,448,900
2013-06-12	21.500	21.540	21.230	21.300	20.252	3,158,400
2013-06-11	20.940	21.680	20.930	21.440	20.385	3,540,900
2013-06-10	21.420	21.700	21.090	21.200	20.157	3,079,700
2013-06-07	20.750	21.970	20.670	21.310	20.262	6,636,300
2013-06-06	20.360	20.790	20.310	20.660	19.644	3,957,800
2013-06-05	20.820	20.850	20.320	20.370	19.368	5,535,300
2013-06-04	20.740	20.990	20.300	20.820	19.796	7,073,400
2013-06-03	21.760	21.870	20.730	20.830	19.805	6,642,800
2013-05-31	21.410	21.870	21.410	21.430	20.376	4,035,300
2013-05-30	21.040	21.620	20.970	21.360	20.309	5,131,100
2013-05-29	20.620	21.070	20.430	20.980	19.948	5,338,200
2013-05-28	20.470	20.820	20.450	20.560	19.549	3,221,800
2013-05-24	20.400	20.620	20.220	20.540	19.530	2,576,700
2013-05-23	19.260	20.490	19.220	20.380	19.377	5,628,600
2013-05-22	20.770	20.940	20.050	20.060	19.073	5,627,100
2013-05-21	20.590	21.220	20.530	20.860	19.834	6,942,500
2013-05-20	20.250	20.580	20.020	20.530	19.520	5,891,800
2013-05-17	19.580	20.050	19.220	19.920	18.940	5,115,500
2013-05-16	19.220	19.850	19.130	19.690	18.721	7,410,600
2013-05-15	19.100	19.340	18.980	19.260	18.313	3,851,800
2013-05-14	18.950	19.140	18.670	18.980	18.046	3,213,600
2013-05-13	19.000	19.420	18.880	18.920	17.989	6,568,900
2013-05-10	18.290	18.670	18.100	18.640	17.723	3,346,500
2013-05-09	17.910	18.390	17.850	18.280	17.381	4,897,600
2013-05-08	17.970	18.440	17.620	17.770	16.896	7,033,300
2013-05-07	17.600	18.000	17.400	17.910	17.029	5,099,500
2013-05-06	17.680	17.840	16.920	17.640	16.772	8,291,000
2013-05-03	17.750	18.000	17.430	17.500	16.639	9,680,300
2013-05-02	16.700	18.000	16.550	17.720	16.848	13,535,900
2013-05-01	16.250	16.990	16.010	16.520	15.707	11,345,200
2013-04-30	11.900	11.990	11.550	11.840	18.655	40,564,900
2013-04-29	11.850	11.990	11.800	11.950	18.828	6,944,450
2013-04-26	11.950	11.950	11.720	11.890	18.734	5,334,250
2013-04-25	11.860	12.060	11.690	11.950	18.828	11,929,150
2013-04-24	11.700	11.790	11.540	11.770	18.545	10,269,200
2013-04-23	11.420	11.710	11.330	11.690	18.419	6,017,150
2013-04-22	11.140	11.430	11.110	11.420	17.993	4,282,650
2013-04-19	11.260	11.270	11.080	11.120	17.520	3,005,550
2013-04-18	11.050	11.280	11.030	11.190	17.631	4,674,150
2013-04-17	11.100	11.200	10.880	11.020	17.363	7,395,550
2013-04-16	11.110	11.310	11.050	11.050	17.410	8,592,700
2013-04-15	11.090	11.310	10.910	11.050	17.410	9,245,350
2013-04-12	11.300	11.670	10.880	11.520	18.151	18,435,200
2013-04-11	11.470	11.580	11.260	11.310	17.820	21,474,250
2013-04-10	11.230	11.800	11.230	11.560	18.214	11,706,950
2013-04-09	11.280	11.290	11.100	11.190	17.631	3,831,050
2013-04-08	11.220	11.280	11.080	11.270	17.757	2,108,250
2013-04-05	11.020	11.320	10.980	11.220	17.678	3,845,250
2013-04-04	11.120	11.390	10.950	11.120	17.520	8,756,800
2013-04-03	11.030	11.070	10.910	10.960	17.268	2,822,200
2013-04-02	11.080	11.170	10.890	11.020	17.363	4,470,050
2013-04-01	10.930	11.050	10.830	11.050	17.410	2,912,000
2013-03-28	10.750	11.040	10.700	10.900	17.174	9,693,450
2013-03-27	10.660	10.670	10.470	10.530	16.591	1,880,650
2013-03-26	10.630	10.670	10.470	10.670	16.811	1,920,900
2013-03-25	10.540	10.630	10.430	10.600	16.701	1,974,500
2013-03-22	10.540	10.640	10.420	10.540	16.607	1,876,800
2013-03-21	10.530	10.670	10.470	10.480	16.512	2,712,150

← NewerPage 57 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.