T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	8.440	8.580	8.260	8.320	13.109	1,953,500
2011-10-10	8.110	8.700	8.070	8.540	13.455	2,576,550
2011-10-07	8.700	8.720	7.750	7.930	12.494	3,678,450
2011-10-06	8.360	8.600	8.230	8.600	13.550	3,655,150
2011-10-05	8.240	8.390	7.980	8.300	13.077	4,361,450
2011-10-04	8.100	8.260	7.860	8.240	12.983	5,450,000
2011-10-03	8.650	8.930	8.140	8.180	12.888	4,454,750
2011-09-30	8.870	9.020	8.590	8.710	13.723	3,586,950
2011-09-29	9.140	9.250	8.850	9.070	14.291	2,080,800
2011-09-28	9.300	9.460	8.880	8.900	14.023	1,441,850
2011-09-27	9.300	9.680	9.200	9.420	14.842	1,665,200
2011-09-26	9.190	9.400	9.020	9.090	14.322	3,899,100
2011-09-23	8.840	9.260	8.800	9.110	14.354	3,450,800
2011-09-22	8.910	9.110	8.780	8.940	14.086	3,972,250
2011-09-21	10.070	10.070	9.260	9.290	14.637	3,887,450
2011-09-20	10.100	10.300	9.960	10.070	15.866	2,985,750
2011-09-19	9.910	10.080	9.620	10.000	15.756	4,303,500
2011-09-16	10.410	10.510	9.980	10.100	15.913	5,798,300
2011-09-15	10.490	10.570	10.200	10.350	16.307	2,552,550
2011-09-14	10.580	10.650	10.240	10.390	16.370	4,440,800
2011-09-13	10.480	10.700	10.340	10.450	16.465	3,612,750
2011-09-12	10.260	10.480	10.160	10.440	16.449	2,094,050
2011-09-09	10.410	10.560	10.210	10.460	16.481	3,089,000
2011-09-08	10.550	10.800	10.460	10.600	16.701	2,135,050
2011-09-07	10.410	10.740	10.230	10.670	16.811	2,889,550
2011-09-06	9.930	10.250	9.930	10.130	15.961	3,850,800
2011-09-02	10.740	10.840	10.230	10.320	16.260	3,376,250
2011-09-01	11.150	11.390	10.960	10.960	17.268	2,816,850
2011-08-31	11.340	11.540	11.070	11.160	17.583	3,134,650
2011-08-30	11.040	11.310	10.990	11.250	17.725	1,570,450
2011-08-29	10.800	11.160	10.780	11.160	17.583	1,440,950
2011-08-26	10.300	10.720	10.070	10.670	16.811	1,504,250
2011-08-25	10.850	10.910	10.390	10.440	16.449	2,627,950
2011-08-24	10.520	10.810	10.440	10.810	17.032	1,886,700
2011-08-23	10.230	10.650	10.180	10.580	16.670	3,471,300
2011-08-22	10.570	10.630	10.030	10.130	15.961	3,418,900
2011-08-19	10.300	10.650	10.210	10.270	16.181	3,969,000
2011-08-18	10.850	11.170	10.340	10.480	16.512	5,328,150
2011-08-17	11.060	11.210	10.990	11.200	17.647	2,873,400
2011-08-16	10.930	11.110	10.730	11.020	17.363	4,031,050
2011-08-15	10.410	11.000	10.310	10.970	17.284	3,872,500
2011-08-12	10.420	10.560	10.020	10.230	16.118	3,864,950
2011-08-11	9.590	10.420	9.480	10.260	16.165	5,142,850
2011-08-10	9.530	9.740	9.290	9.570	15.078	8,332,550
2011-08-09	9.110	9.360	8.790	9.330	14.700	8,387,700
2011-08-08	9.020	9.260	8.690	8.920	14.054	7,613,100
2011-08-05	9.500	9.790	9.200	9.530	15.015	6,934,250
2011-08-04	10.210	10.240	8.700	9.310	14.669	14,910,900
2011-08-03	10.740	10.980	9.770	10.270	16.181	17,065,600
2011-08-02	13.270	13.310	10.190	10.260	16.165	34,951,000
2011-08-01	16.030	16.260	15.900	16.180	25.493	2,720,500
2011-07-29	16.110	16.460	15.980	16.280	25.650	1,594,050
2011-07-28	16.390	16.810	16.240	16.290	25.666	2,600,650
2011-07-27	16.750	16.820	16.410	16.450	25.918	1,115,700
2011-07-26	16.900	17.030	16.660	16.900	26.627	1,405,250
2011-07-25	17.040	17.100	16.800	16.940	26.690	837,050
2011-07-22	17.170	17.260	17.100	17.230	27.147	1,698,750
2011-07-21	17.150	17.390	17.030	17.150	27.021	2,012,600
2011-07-20	17.110	17.140	16.790	17.080	26.911	1,237,650
2011-07-19	16.950	17.250	16.860	17.150	27.021	2,049,200

← NewerPage 64 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.