T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	5.620	5.820	5.620	5.710	8.997	6,058,550
2012-06-27	5.640	5.780	5.620	5.670	8.934	6,059,550
2012-06-26	5.730	5.800	5.530	5.590	8.808	2,748,550
2012-06-25	5.820	5.890	5.650	5.790	9.123	1,853,400
2012-06-22	5.980	6.000	5.900	5.900	9.296	4,439,500
2012-06-21	5.990	6.010	5.870	5.940	9.359	3,213,900
2012-06-20	5.920	6.000	5.800	5.980	9.422	2,560,400
2012-06-19	5.750	5.950	5.740	5.910	9.312	2,122,050
2012-06-18	5.920	5.970	5.650	5.770	9.091	2,818,050
2012-06-15	5.730	5.980	5.730	5.980	9.422	2,998,400
2012-06-14	5.890	5.900	5.740	5.800	9.138	3,348,000
2012-06-13	6.030	6.080	5.870	5.900	9.296	3,066,250
2012-06-12	6.030	6.120	5.990	6.050	9.532	3,611,350
2012-06-11	6.220	6.280	5.970	6.000	9.454	2,004,350
2012-06-08	6.200	6.280	6.080	6.150	9.690	3,060,300
2012-06-07	6.300	6.490	6.180	6.230	9.816	3,458,250
2012-06-06	6.200	6.330	6.180	6.210	9.784	2,063,350
2012-06-05	6.080	6.260	6.080	6.160	9.706	2,063,900
2012-06-04	6.190	6.250	6.020	6.080	9.580	1,515,350
2012-06-01	6.140	6.280	6.100	6.190	9.753	2,075,100
2012-05-31	6.340	6.530	6.160	6.400	10.084	3,406,950
2012-05-30	6.510	6.520	6.250	6.330	9.973	1,635,400
2012-05-29	6.570	6.600	6.510	6.560	10.336	1,847,800
2012-05-25	6.430	6.610	6.400	6.520	10.273	1,309,100
2012-05-24	6.390	6.470	6.320	6.440	10.147	2,041,600
2012-05-23	6.370	6.460	6.270	6.430	10.131	2,268,000
2012-05-22	6.420	6.660	6.370	6.420	10.115	2,007,200
2012-05-21	6.390	6.490	6.360	6.410	10.099	1,354,650
2012-05-18	6.400	6.490	6.280	6.390	10.068	2,525,150
2012-05-17	6.530	6.640	6.300	6.370	10.036	2,782,550
2012-05-16	6.470	6.820	6.420	6.530	10.289	4,564,950
2012-05-15	6.640	6.730	6.360	6.450	10.163	2,375,550
2012-05-14	6.950	6.960	6.670	6.730	10.604	2,812,200
2012-05-11	7.040	7.280	7.000	7.040	11.092	4,147,550
2012-05-10	7.600	7.600	7.010	7.060	11.124	6,388,550
2012-05-09	6.440	8.450	6.320	7.500	11.817	16,497,200
2012-05-08	6.590	6.600	6.380	6.560	10.336	4,041,500
2012-05-07	6.630	6.770	6.440	6.680	10.525	2,940,950
2012-05-04	6.880	6.890	6.630	6.650	10.478	3,806,050
2012-05-03	7.050	7.050	6.790	6.900	10.872	3,075,150
2012-05-02	7.060	7.120	7.000	7.050	11.108	2,166,950
2012-05-01	7.260	7.340	7.120	7.130	11.234	4,429,750
2012-04-30	6.900	7.370	6.850	7.300	11.502	4,904,550
2012-04-27	7.080	7.090	6.940	7.010	11.045	5,586,950
2012-04-26	6.810	7.350	6.790	7.080	11.155	10,561,000
2012-04-25	8.090	8.100	7.850	7.940	12.510	3,627,300
2012-04-24	7.980	8.030	7.870	7.960	12.542	4,632,300
2012-04-23	7.960	8.090	7.810	7.940	12.510	3,302,250
2012-04-20	8.180	8.250	8.040	8.040	12.668	2,154,500
2012-04-19	8.000	8.260	7.980	8.140	12.825	2,073,350
2012-04-18	8.280	8.290	7.950	7.990	12.589	3,024,850
2012-04-17	8.360	8.540	8.270	8.280	13.046	1,870,050
2012-04-16	8.490	8.560	8.250	8.290	13.062	1,411,150
2012-04-13	8.580	8.590	8.380	8.400	13.235	1,331,700
2012-04-12	8.620	8.740	8.570	8.620	13.582	1,264,900
2012-04-11	8.410	8.740	8.410	8.570	13.503	2,918,750
2012-04-10	8.480	8.640	8.280	8.300	13.077	1,514,500
2012-04-09	8.560	8.630	8.410	8.520	13.424	2,392,000
2012-04-05	8.870	9.000	8.820	8.850	13.944	1,168,000
2012-04-04	9.090	9.120	8.840	8.940	14.086	1,790,100

← NewerPage 61 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.