T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	8.100	8.310	8.010	8.020	12.636	3,092,700
2012-01-05	8.360	8.420	7.860	8.010	12.620	7,371,700
2012-01-04	9.240	9.360	8.780	8.790	13.849	6,093,950
2012-01-03	8.910	9.510	8.860	9.390	14.795	5,021,450
2011-12-30	8.220	8.750	8.190	8.680	13.676	2,779,250
2011-12-29	8.170	8.270	8.060	8.240	12.983	1,066,250
2011-12-28	8.330	8.330	7.990	8.040	12.668	1,403,150
2011-12-27	8.150	8.360	8.080	8.350	13.156	1,041,950
2011-12-23	8.440	8.520	8.130	8.170	12.873	1,645,050
2011-12-22	8.340	8.510	8.290	8.420	13.266	704,150
2011-12-21	8.240	8.380	8.160	8.320	13.109	991,000
2011-12-20	8.150	8.350	8.140	8.290	13.062	1,629,550
2011-12-19	8.340	8.380	7.900	7.950	12.526	1,437,600
2011-12-16	8.470	8.520	8.230	8.330	13.125	2,274,100
2011-12-15	8.440	8.720	8.330	8.440	13.298	2,460,200
2011-12-14	8.490	8.560	8.150	8.190	12.904	1,717,150
2011-12-13	8.440	8.750	8.400	8.530	13.440	2,505,900
2011-12-12	8.580	8.640	8.200	8.370	13.188	2,529,200
2011-12-09	8.330	8.500	8.330	8.470	13.345	1,176,250
2011-12-08	8.500	8.640	8.230	8.270	13.030	1,749,200
2011-12-07	8.890	8.940	8.530	8.580	13.518	2,661,400
2011-12-06	8.790	9.040	8.500	9.000	14.180	3,633,700
2011-12-05	8.440	8.500	8.210	8.350	13.156	1,425,300
2011-12-02	8.420	8.540	8.210	8.290	13.062	1,454,100
2011-12-01	8.330	8.420	8.090	8.300	13.077	1,788,500
2011-11-30	8.120	8.470	8.050	8.380	13.203	2,753,900
2011-11-29	7.910	8.010	7.730	7.750	12.211	2,239,050
2011-11-28	7.820	8.050	7.700	7.920	12.479	2,447,250
2011-11-25	7.600	7.800	7.510	7.510	11.833	574,350
2011-11-23	7.670	7.820	7.570	7.570	11.927	1,375,200
2011-11-22	7.890	7.960	7.680	7.740	12.195	2,927,900
2011-11-21	7.910	7.990	7.860	7.930	12.494	1,416,900
2011-11-18	8.330	8.370	8.060	8.060	12.699	1,505,100
2011-11-17	8.690	8.820	8.090	8.280	13.046	2,873,000
2011-11-16	8.570	8.900	8.530	8.640	13.613	1,670,000
2011-11-15	8.610	8.900	8.590	8.790	13.849	1,644,700
2011-11-14	8.730	8.920	8.660	8.680	13.676	949,350
2011-11-11	8.640	8.940	8.600	8.830	13.912	1,414,700
2011-11-10	8.560	8.640	8.480	8.480	13.361	1,892,500
2011-11-09	8.490	8.710	8.400	8.430	13.282	2,425,300
2011-11-08	8.920	9.050	8.720	8.730	13.755	2,319,200
2011-11-07	8.940	9.040	8.790	8.890	14.007	1,457,200
2011-11-04	8.860	8.980	8.700	8.970	14.133	1,860,950
2011-11-03	8.670	9.050	8.490	8.990	14.164	3,651,700
2011-11-02	7.870	8.650	7.870	8.570	13.503	5,129,250
2011-11-01	7.880	8.080	7.580	7.660	12.069	6,418,450
2011-10-31	8.880	8.940	8.460	8.500	13.392	5,901,100
2011-10-28	9.590	9.600	8.890	8.940	14.086	4,511,000
2011-10-27	10.030	10.030	9.470	9.730	15.330	2,683,200
2011-10-26	9.330	9.830	9.230	9.690	15.267	2,886,750
2011-10-25	9.250	9.300	9.020	9.100	14.338	1,465,250
2011-10-24	9.060	9.420	9.060	9.300	14.653	1,334,300
2011-10-21	9.170	9.450	9.120	9.190	14.480	2,763,900
2011-10-20	8.710	9.040	8.430	9.030	14.228	2,655,300
2011-10-19	9.040	9.100	8.640	8.660	13.645	1,419,400
2011-10-18	8.860	9.130	8.640	9.070	14.291	1,554,400
2011-10-17	9.060	9.100	8.830	8.840	13.928	1,139,100
2011-10-14	9.100	9.230	9.020	9.100	14.338	1,676,250
2011-10-13	8.520	8.980	8.480	8.940	14.086	2,000,550
2011-10-12	8.330	8.650	8.330	8.530	13.440	2,194,000

← NewerPage 63 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.