T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	9.160	9.310	9.040	9.210	14.511	2,104,150
2012-04-02	9.010	9.160	8.960	9.110	14.354	1,708,650
2012-03-30	9.320	9.350	8.940	9.020	14.212	2,325,750
2012-03-29	9.350	9.440	9.060	9.240	14.558	2,923,050
2012-03-28	9.330	9.580	9.260	9.360	14.747	1,816,900
2012-03-27	9.780	9.830	9.290	9.330	14.700	3,016,950
2012-03-26	9.720	9.810	9.630	9.780	15.409	1,801,450
2012-03-23	9.800	9.800	9.550	9.600	15.126	1,537,700
2012-03-22	9.750	9.880	9.670	9.750	15.362	893,550
2012-03-21	9.960	9.990	9.800	9.810	15.456	1,116,600
2012-03-20	9.980	10.020	9.820	9.920	15.630	1,318,450
2012-03-19	9.990	10.170	9.910	10.000	15.756	1,249,200
2012-03-16	9.990	10.190	9.870	10.100	15.913	1,779,750
2012-03-15	9.840	10.130	9.720	9.940	15.661	1,491,450
2012-03-14	9.970	10.080	9.680	9.780	15.409	1,970,150
2012-03-13	9.920	10.100	9.870	9.990	15.740	1,789,750
2012-03-12	10.170	10.210	9.760	9.830	15.488	1,514,200
2012-03-09	9.990	10.190	9.980	10.170	16.024	2,299,050
2012-03-08	9.980	10.010	9.780	9.970	15.709	2,439,100
2012-03-07	9.700	10.170	9.620	9.850	15.519	3,947,650
2012-03-06	9.750	9.810	9.570	9.650	15.204	3,025,200
2012-03-05	10.180	10.260	9.850	9.960	15.693	4,224,400
2012-03-02	10.670	10.740	10.430	10.560	16.638	3,954,450
2012-03-01	10.300	10.910	10.150	10.870	17.127	6,815,850
2012-02-29	10.740	10.740	10.060	10.300	16.228	7,800,600
2012-02-28	11.820	11.870	10.890	11.020	17.363	6,394,150
2012-02-27	12.090	12.150	11.710	11.830	18.639	7,162,150
2012-02-24	11.870	12.170	11.870	12.010	18.923	6,541,850
2012-02-23	11.010	11.880	10.880	11.700	18.434	7,647,950
2012-02-22	10.360	10.470	10.220	10.280	16.197	1,832,050
2012-02-21	10.340	10.430	10.180	10.310	16.244	2,464,550
2012-02-17	10.390	10.440	10.230	10.340	16.292	2,339,250
2012-02-16	10.080	10.400	10.060	10.350	16.307	2,721,200
2012-02-15	10.020	10.060	9.900	10.030	15.803	2,503,500
2012-02-14	9.910	10.040	9.840	9.990	15.740	3,555,900
2012-02-13	9.910	9.990	9.800	9.960	15.693	2,498,100
2012-02-10	9.540	9.820	9.500	9.810	15.456	2,292,100
2012-02-09	9.600	9.720	9.540	9.650	15.204	1,439,450
2012-02-08	9.540	9.680	9.480	9.590	15.110	1,747,850
2012-02-07	9.550	9.600	9.470	9.550	15.047	1,801,300
2012-02-06	9.360	9.620	9.290	9.610	15.141	2,017,600
2012-02-03	9.350	9.650	9.270	9.440	14.873	3,094,000
2012-02-02	9.140	9.300	9.080	9.220	14.527	1,501,900
2012-02-01	8.910	9.200	8.840	9.120	14.369	3,156,500
2012-01-31	8.840	8.870	8.530	8.840	13.928	2,028,300
2012-01-30	8.630	8.810	8.590	8.790	13.849	1,137,250
2012-01-27	8.700	8.900	8.650	8.740	13.771	2,195,000
2012-01-26	8.850	8.990	8.670	8.780	13.834	2,728,950
2012-01-25	8.540	8.890	8.440	8.820	13.897	3,018,100
2012-01-24	8.630	8.700	8.440	8.560	13.487	1,528,150
2012-01-23	8.710	8.770	8.620	8.740	13.771	1,033,250
2012-01-20	8.920	8.970	8.710	8.720	13.739	1,553,100
2012-01-19	8.690	8.990	8.660	8.930	14.070	2,227,350
2012-01-18	8.370	8.700	8.330	8.680	13.676	1,537,300
2012-01-17	8.500	8.500	8.200	8.390	13.219	1,612,350
2012-01-13	8.450	8.450	8.300	8.350	13.156	1,500,400
2012-01-12	8.450	8.600	8.380	8.560	13.487	1,648,400
2012-01-11	8.200	8.500	8.170	8.430	13.282	1,935,250
2012-01-10	8.340	8.350	8.220	8.300	13.077	1,500,000
2012-01-09	8.070	8.220	7.900	8.200	12.920	2,776,300

← NewerPage 62 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.