T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	10.000	10.090	9.900	9.980	15.724	2,671,600
2012-12-19	9.970	10.030	9.900	9.960	15.693	2,731,700
2012-12-18	9.980	10.000	9.810	9.960	15.693	4,158,500
2012-12-17	10.080	10.110	9.770	9.990	15.740	2,486,000
2012-12-14	9.950	10.200	9.940	10.050	15.835	1,764,150
2012-12-13	9.910	10.160	9.790	9.990	15.740	4,039,000
2012-12-12	10.180	10.220	9.860	9.920	15.630	5,368,050
2012-12-11	10.220	10.280	9.940	10.150	15.992	6,353,250
2012-12-10	10.510	10.520	10.140	10.240	16.134	4,453,300
2012-12-07	10.410	10.700	10.390	10.520	16.575	4,359,500
2012-12-06	10.180	10.380	10.110	10.370	16.339	3,973,050
2012-12-05	9.960	10.210	9.900	10.100	15.913	5,255,250
2012-12-04	10.020	10.120	9.900	9.960	15.693	8,809,950
2012-12-03	10.680	10.900	10.590	10.770	16.969	2,333,950
2012-11-30	10.160	10.710	10.160	10.650	16.780	9,663,150
2012-11-29	10.440	10.480	10.120	10.140	15.976	4,525,350
2012-11-28	10.480	10.510	10.290	10.390	16.370	2,792,250
2012-11-27	10.520	10.680	10.500	10.540	16.607	1,396,800
2012-11-26	10.580	10.670	10.420	10.540	16.607	1,684,050
2012-11-23	10.630	10.720	10.600	10.670	16.811	559,100
2012-11-21	10.540	10.610	10.410	10.560	16.638	2,338,000
2012-11-20	10.970	11.000	10.520	10.530	16.591	4,337,250
2012-11-19	11.360	11.400	10.750	11.000	17.331	12,208,800
2012-11-16	10.450	10.860	10.330	10.760	16.953	6,299,000
2012-11-15	10.170	10.450	10.040	10.450	16.465	3,512,950
2012-11-14	10.190	10.350	10.100	10.170	16.024	2,513,500
2012-11-13	9.940	10.370	9.920	10.160	16.008	4,257,250
2012-11-12	10.180	10.190	9.960	10.050	15.835	1,359,100
2012-11-09	9.860	10.280	9.800	10.160	16.008	2,233,250
2012-11-08	10.110	10.240	9.940	9.980	15.724	3,265,750
2012-11-07	10.060	10.130	9.820	9.830	15.488	3,025,850
2012-11-06	10.120	10.290	10.070	10.190	16.055	2,708,300
2012-11-05	10.150	10.280	9.980	10.060	15.850	2,577,950
2012-11-02	10.390	10.470	10.160	10.190	16.055	1,902,850
2012-11-01	10.200	10.420	10.170	10.410	16.402	3,878,350
2012-10-31	10.610	10.610	10.050	10.210	16.087	5,343,850
2012-10-26	10.680	10.770	10.530	10.590	16.685	1,850,250
2012-10-25	10.860	10.860	10.670	10.720	16.890	3,280,200
2012-10-24	10.720	10.980	10.690	10.780	16.985	2,066,600
2012-10-23	10.950	11.100	10.690	10.800	17.016	5,524,000
2012-10-22	10.990	11.130	10.940	11.130	17.536	4,159,000
2012-10-19	11.150	11.250	10.960	10.970	17.284	5,904,100
2012-10-18	10.960	11.390	10.850	11.150	17.568	9,819,550
2012-10-17	11.100	11.140	10.800	10.950	17.253	8,535,750
2012-10-16	11.350	11.630	10.970	11.020	17.363	10,506,200
2012-10-15	11.730	11.800	11.220	11.330	17.851	11,653,700
2012-10-12	11.760	11.910	11.500	11.880	18.718	5,191,650
2012-10-11	11.000	12.510	10.920	11.640	18.340	31,606,600
2012-10-10	12.330	12.500	11.030	12.040	18.970	12,768,300
2012-10-09	12.590	12.610	12.440	12.510	19.711	5,476,950
2012-10-08	12.660	12.990	12.410	12.540	19.758	12,516,350
2012-10-05	12.750	13.190	12.610	12.650	19.931	18,926,750
2012-10-04	12.050	12.810	10.960	12.690	19.994	42,137,250
2012-10-03	13.120	13.250	12.000	12.240	19.285	33,407,900
2012-10-02	11.610	14.510	11.480	13.570	21.381	18,847,250
2012-10-01	11.750	11.830	11.450	11.520	18.151	3,467,900
2012-09-28	11.950	11.950	11.700	11.710	18.450	3,556,450
2012-09-27	11.350	12.350	11.330	11.950	18.828	5,598,500
2012-09-26	11.510	11.560	11.080	11.250	17.725	3,960,250
2012-09-25	11.820	11.840	11.520	11.540	18.182	2,975,350

← NewerPage 59 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.