T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	16.900	16.940	16.570	16.800	26.470	1,384,600
2011-07-15	16.900	17.050	16.830	16.990	26.769	1,272,000
2011-07-14	17.180	17.190	16.630	16.820	26.501	2,039,500
2011-07-13	17.130	17.370	17.060	17.090	26.927	2,275,600
2011-07-12	17.180	17.190	16.830	16.960	26.722	1,689,450
2011-07-11	17.160	17.330	17.140	17.310	27.273	3,112,950
2011-07-08	17.080	17.410	16.900	17.400	27.415	1,773,750
2011-07-07	17.620	17.740	17.340	17.350	27.336	1,852,100
2011-07-06	17.460	17.470	17.230	17.440	27.478	1,745,750
2011-07-05	17.710	17.710	17.250	17.470	27.525	1,950,200
2011-07-01	17.160	17.840	17.160	17.770	27.998	2,434,200
2011-06-30	17.270	17.440	17.190	17.210	27.116	1,889,100
2011-06-29	17.290	17.450	17.150	17.230	27.147	1,866,100
2011-06-28	16.890	17.360	16.770	17.190	27.084	2,129,050
2011-06-27	16.610	16.950	16.390	16.870	26.580	2,253,000
2011-06-24	16.760	16.790	16.490	16.660	26.249	3,152,850
2011-06-23	16.310	16.770	16.060	16.770	26.422	2,909,500
2011-06-22	16.420	16.770	16.380	16.500	25.997	1,990,200
2011-06-21	16.160	16.620	16.150	16.450	25.918	1,772,800
2011-06-20	15.990	16.160	15.840	16.100	25.367	1,965,050
2011-06-17	16.130	16.280	15.930	16.020	25.241	1,578,950
2011-06-16	15.970	16.010	15.730	15.980	25.178	2,461,050
2011-06-15	16.350	16.450	15.920	15.940	25.115	2,762,300
2011-06-14	16.420	16.610	16.340	16.500	25.997	1,346,350
2011-06-13	16.310	16.440	16.020	16.250	25.603	2,399,400
2011-06-10	16.590	16.620	16.270	16.320	25.713	2,093,350
2011-06-09	16.820	16.850	16.440	16.600	26.155	2,807,450
2011-06-08	16.770	16.930	16.510	16.740	26.375	2,170,650
2011-06-07	17.190	17.190	16.880	16.920	26.659	2,465,600
2011-06-06	17.150	17.410	16.940	17.060	26.879	3,003,600
2011-06-03	18.000	18.000	17.490	17.560	27.667	2,854,950
2011-06-02	18.200	18.500	18.050	18.230	28.723	3,168,200
2011-06-01	17.790	18.520	17.790	18.150	28.597	4,712,500
2011-05-31	18.360	18.440	17.680	17.900	28.203	3,617,650
2011-05-27	18.400	18.540	18.030	18.160	28.613	1,786,850
2011-05-26	17.810	18.340	17.720	18.300	28.833	4,121,500
2011-05-25	17.550	17.950	17.450	17.830	28.093	2,215,050
2011-05-24	17.740	17.900	17.520	17.550	27.651	2,804,400
2011-05-23	17.520	17.730	17.420	17.660	27.825	2,348,550
2011-05-20	17.790	17.850	17.550	17.730	27.935	4,541,650
2011-05-19	18.690	18.790	18.140	18.290	28.817	2,629,300
2011-05-18	18.080	18.740	18.030	18.690	29.448	5,413,900
2011-05-17	17.790	18.260	17.710	18.070	28.471	3,387,400
2011-05-16	17.760	17.980	17.670	17.930	28.250	2,732,700
2011-05-13	18.050	18.100	17.610	17.850	28.124	1,777,600
2011-05-12	17.810	18.210	17.720	18.100	28.518	2,862,550
2011-05-11	18.170	18.220	17.730	17.960	28.297	3,673,300
2011-05-10	17.550	18.300	17.500	18.220	28.707	5,336,800
2011-05-09	17.360	17.650	17.240	17.560	27.667	4,773,400
2011-05-06	17.500	17.570	17.170	17.320	27.289	4,319,050
2011-05-05	17.730	17.990	17.420	17.710	27.904	5,080,550
2011-05-04	18.190	18.230	17.590	17.850	28.124	4,144,100
2011-05-03	17.130	18.180	16.810	18.150	28.597	11,457,850
2011-05-02	16.960	16.980	16.400	16.480	25.966	3,857,200
2011-04-29	16.900	17.020	16.780	16.830	26.517	2,170,000
2011-04-28	17.050	17.220	16.770	16.870	26.580	2,645,750
2011-04-27	16.680	17.090	16.590	17.050	26.864	2,844,000
2011-04-26	16.810	16.850	16.580	16.690	26.296	1,500,000
2011-04-25	16.910	16.980	16.700	16.720	26.344	1,450,950
2011-04-21	16.720	16.990	16.610	16.890	26.612	1,461,150

← NewerPage 65 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.