T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	10.390	10.670	10.390	10.570	16.654	3,125,550
2013-03-19	10.250	10.520	10.210	10.460	16.481	3,029,400
2013-03-18	10.240	10.400	10.220	10.250	16.150	1,869,950
2013-03-15	10.260	10.570	10.230	10.380	16.355	5,380,450
2013-03-14	10.120	10.330	10.070	10.290	16.213	3,390,400
2013-03-13	10.240	10.270	10.040	10.100	15.913	3,603,450
2013-03-12	10.470	10.500	10.200	10.260	16.165	3,618,250
2013-03-11	10.790	10.810	10.450	10.500	16.544	2,764,250
2013-03-08	10.640	10.870	10.560	10.810	17.032	6,833,350
2013-03-07	10.410	10.670	10.230	10.590	16.685	5,204,150
2013-03-06	10.330	10.420	10.230	10.360	16.323	3,996,750
2013-03-05	10.220	10.320	10.100	10.310	16.244	2,373,550
2013-03-04	9.860	10.170	9.700	10.140	15.976	3,668,950
2013-03-01	9.820	9.910	9.730	9.810	15.456	2,515,350
2013-02-28	9.890	9.920	9.800	9.800	15.441	1,437,650
2013-02-27	9.650	9.990	9.650	9.890	15.582	2,424,600
2013-02-26	9.620	9.860	9.620	9.660	15.220	3,193,350
2013-02-25	10.010	10.090	9.750	9.760	15.378	3,476,800
2013-02-22	10.100	10.150	9.940	9.950	15.677	4,264,700
2013-02-21	10.030	10.120	9.910	10.080	15.882	1,740,800
2013-02-20	10.300	10.420	10.030	10.080	15.882	2,648,850
2013-02-19	10.390	10.390	10.200	10.270	16.181	3,131,750
2013-02-15	10.350	10.460	10.280	10.350	16.307	3,655,500
2013-02-14	10.240	10.310	10.210	10.240	16.134	1,830,500
2013-02-13	10.160	10.310	10.120	10.290	16.213	2,077,400
2013-02-12	10.100	10.190	10.050	10.150	15.992	2,147,750
2013-02-11	9.910	10.230	9.860	10.100	15.913	3,781,500
2013-02-08	9.840	10.000	9.840	9.900	15.598	1,648,300
2013-02-07	9.680	9.780	9.600	9.780	15.409	2,661,250
2013-02-06	9.750	9.850	9.690	9.700	15.283	1,955,150
2013-02-05	9.950	10.000	9.760	9.790	15.425	1,479,800
2013-02-04	9.820	10.000	9.800	9.900	15.598	3,297,000
2013-02-01	10.100	10.100	9.850	9.890	15.582	2,688,700
2013-01-31	9.870	10.100	9.840	10.030	15.803	3,508,250
2013-01-30	9.790	10.070	9.770	9.900	15.598	5,873,100
2013-01-29	9.810	9.810	9.690	9.750	15.362	1,387,250
2013-01-28	9.710	9.820	9.580	9.760	15.378	2,319,450
2013-01-25	9.750	9.800	9.620	9.710	15.299	1,611,900
2013-01-24	9.540	10.090	9.500	9.730	15.330	6,297,400
2013-01-23	9.420	9.570	9.420	9.540	15.031	1,689,400
2013-01-22	9.410	9.490	9.290	9.420	14.842	1,942,350
2013-01-18	9.370	9.500	9.350	9.400	14.810	1,587,300
2013-01-17	9.370	9.480	9.310	9.410	14.826	3,424,350
2013-01-16	9.510	9.530	9.270	9.330	14.700	2,043,000
2013-01-15	9.440	9.600	9.280	9.580	15.094	3,359,850
2013-01-14	9.800	9.800	9.490	9.510	14.984	3,952,550
2013-01-11	9.720	9.860	9.530	9.540	15.031	3,797,000
2013-01-10	9.450	9.840	9.440	9.730	15.330	7,235,150
2013-01-09	9.370	9.600	9.350	9.390	14.795	9,524,000
2013-01-08	9.510	9.520	9.140	9.330	14.700	4,393,500
2013-01-07	9.570	9.600	9.410	9.560	15.063	2,985,100
2013-01-04	9.630	9.780	9.550	9.730	15.330	3,458,850
2013-01-03	9.720	9.730	9.530	9.630	15.173	4,222,300
2013-01-02	10.000	10.010	9.640	9.700	15.283	4,800,250
2012-12-31	9.780	9.960	9.780	9.940	15.661	2,041,950
2012-12-28	9.830	9.880	9.760	9.810	15.456	1,199,550
2012-12-27	9.830	9.910	9.790	9.880	15.567	2,034,450
2012-12-26	9.830	9.910	9.720	9.830	15.488	1,516,650
2012-12-24	9.630	9.920	9.630	9.790	15.425	1,150,200
2012-12-21	9.930	9.930	9.770	9.910	15.614	3,460,650

← NewerPage 58 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.