T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	11.550	11.920	11.400	11.780	18.560	3,696,750
2012-09-21	11.580	12.480	11.370	11.630	18.324	10,619,500
2012-09-20	11.150	11.470	10.820	11.190	17.631	6,017,450
2012-09-19	10.680	11.370	10.680	11.300	17.804	8,044,400
2012-09-18	10.620	10.740	10.350	10.740	16.922	3,555,400
2012-09-17	10.620	10.690	10.500	10.660	16.796	3,084,900
2012-09-14	10.520	10.800	10.520	10.630	16.748	2,100,050
2012-09-13	10.170	10.550	10.090	10.480	16.512	2,039,000
2012-09-12	10.120	10.440	10.090	10.310	16.244	2,317,650
2012-09-11	9.820	10.100	9.770	10.060	15.850	2,017,700
2012-09-10	9.930	10.100	9.760	9.770	15.393	2,131,100
2012-09-07	9.820	10.190	9.680	9.970	15.709	3,765,000
2012-09-06	9.950	10.260	9.910	10.060	15.850	4,139,500
2012-09-05	9.870	9.950	9.780	9.840	15.504	2,192,350
2012-09-04	9.700	9.970	9.640	9.880	15.567	2,522,800
2012-08-31	9.720	9.830	9.600	9.730	15.330	2,136,450
2012-08-30	9.690	9.720	9.550	9.650	15.204	1,938,150
2012-08-29	9.700	9.790	9.580	9.740	15.346	1,734,250
2012-08-28	9.690	9.860	9.650	9.670	15.236	5,255,600
2012-08-27	9.850	9.860	9.680	9.750	15.362	2,376,850
2012-08-24	9.670	9.890	9.530	9.820	15.472	2,511,700
2012-08-23	9.710	9.850	9.570	9.720	15.315	2,822,900
2012-08-22	10.040	10.080	9.510	9.710	15.299	4,986,000
2012-08-21	9.990	10.180	9.990	10.150	15.992	3,148,250
2012-08-20	10.000	10.170	9.710	9.910	15.614	3,262,350
2012-08-17	9.600	10.130	9.570	10.030	15.803	5,223,450
2012-08-16	9.780	9.780	9.250	9.540	15.031	4,731,350
2012-08-15	9.150	9.820	9.120	9.790	15.425	3,782,950
2012-08-14	9.160	9.210	8.980	9.180	14.464	2,622,250
2012-08-13	9.010	9.360	8.920	9.080	14.306	3,420,650
2012-08-10	8.720	9.030	8.690	9.030	14.228	3,177,350
2012-08-09	8.660	8.930	8.630	8.780	13.834	2,463,650
2012-08-08	8.620	8.890	8.590	8.730	13.755	3,395,150
2012-08-07	8.630	8.870	8.540	8.670	13.660	3,271,400
2012-08-06	8.710	8.830	8.640	8.790	13.849	2,168,750
2012-08-03	8.740	8.780	8.620	8.660	13.645	2,087,900
2012-08-02	8.720	8.790	8.520	8.620	13.582	2,292,400
2012-08-01	8.830	9.020	8.760	8.810	13.881	2,721,600
2012-07-31	8.910	9.050	8.480	8.760	13.802	4,855,400
2012-07-30	9.040	9.150	8.600	8.900	14.023	4,451,650
2012-07-27	8.750	9.160	8.480	9.040	14.243	10,692,100
2012-07-26	7.220	8.750	7.200	8.590	13.534	16,323,650
2012-07-25	6.590	6.630	6.270	6.280	9.895	4,210,100
2012-07-24	6.460	6.710	6.460	6.590	10.383	3,156,150
2012-07-23	6.260	6.340	6.120	6.240	9.832	2,138,300
2012-07-20	6.490	6.540	6.380	6.410	10.099	1,980,600
2012-07-19	6.570	6.650	6.510	6.550	10.320	1,589,800
2012-07-18	6.550	6.710	6.490	6.550	10.320	2,369,600
2012-07-17	6.420	6.620	6.380	6.570	10.352	2,369,300
2012-07-16	6.250	6.430	6.130	6.360	10.021	2,268,850
2012-07-13	6.240	6.340	6.200	6.300	9.926	2,099,550
2012-07-12	6.400	6.400	6.140	6.230	9.816	2,697,300
2012-07-11	6.470	6.650	6.450	6.550	10.320	2,452,400
2012-07-10	6.350	6.650	6.320	6.480	10.210	2,808,700
2012-07-09	6.350	6.390	6.230	6.320	9.958	1,904,500
2012-07-06	6.320	6.460	6.250	6.410	10.099	2,416,900
2012-07-05	6.540	6.560	6.280	6.430	10.131	2,863,550
2012-07-03	6.350	6.630	6.290	6.570	10.352	2,151,150
2012-07-02	6.070	6.370	6.070	6.360	10.021	2,968,450
2012-06-29	5.890	6.200	5.790	6.050	9.532	3,870,450

← NewerPage 60 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.