T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	16.510	16.640	16.160	16.620	26.186	2,643,950
2011-04-19	16.130	16.270	16.050	16.260	25.619	2,583,950
2011-04-18	16.340	16.360	15.880	16.070	25.320	4,164,950
2011-04-15	16.610	16.720	16.440	16.500	25.997	2,163,100
2011-04-14	16.650	16.700	16.360	16.600	26.155	2,243,900
2011-04-13	16.790	16.920	16.580	16.750	26.391	1,702,350
2011-04-12	16.710	16.800	16.560	16.750	26.391	2,196,250
2011-04-11	16.740	17.030	16.680	16.790	26.454	3,662,450
2011-04-08	16.640	16.680	16.500	16.660	26.249	2,057,050
2011-04-07	16.440	16.630	16.340	16.570	26.107	3,216,300
2011-04-06	16.570	16.620	16.300	16.470	25.950	2,081,150
2011-04-05	16.370	16.660	16.290	16.510	26.013	1,916,600
2011-04-04	16.590	16.600	16.260	16.330	25.729	2,946,600
2011-04-01	16.280	16.490	16.160	16.490	25.981	2,432,400
2011-03-31	16.220	16.400	15.960	16.240	25.587	2,522,400
2011-03-30	15.940	16.410	15.830	16.320	25.713	3,976,300
2011-03-29	15.760	15.880	15.620	15.810	24.910	1,607,550
2011-03-28	15.940	15.960	15.710	15.790	24.878	3,050,050
2011-03-25	15.800	15.830	15.460	15.540	24.485	2,722,850
2011-03-24	15.590	15.830	15.460	15.780	24.863	2,925,950
2011-03-23	15.520	15.550	15.320	15.500	24.421	1,639,300
2011-03-22	15.770	15.800	15.400	15.500	24.421	2,349,900
2011-03-21	15.850	15.920	15.540	15.640	24.642	5,044,950
2011-03-18	15.020	15.270	14.900	14.930	23.523	3,028,250
2011-03-17	14.800	14.890	14.550	14.810	23.334	1,763,550
2011-03-16	14.830	14.940	14.350	14.510	22.862	2,764,950
2011-03-15	14.510	14.960	14.310	14.850	23.397	1,570,250
2011-03-14	14.920	15.180	14.790	14.900	23.476	1,460,600
2011-03-11	14.780	15.050	14.720	15.010	23.649	2,271,900
2011-03-10	14.880	15.000	14.750	14.890	23.460	2,081,500
2011-03-09	15.040	15.200	14.900	15.110	23.807	2,250,450
2011-03-08	14.960	15.100	14.830	15.040	23.697	2,689,800
2011-03-07	15.020	15.150	14.770	14.980	23.602	2,847,200
2011-03-04	15.050	15.070	14.690	14.910	23.492	4,153,700
2011-03-03	14.370	15.020	14.280	14.940	23.539	5,178,550
2011-03-02	14.290	14.500	13.970	14.200	22.373	3,223,700
2011-03-01	14.420	14.450	14.130	14.260	22.468	3,696,250
2011-02-28	14.110	14.400	14.110	14.400	22.688	3,479,950
2011-02-25	13.600	14.130	13.550	14.110	22.231	4,078,350
2011-02-24	13.010	13.560	12.790	13.530	21.318	3,986,050
2011-02-23	13.050	13.230	12.750	12.760	20.104	3,449,100
2011-02-22	13.290	13.310	13.020	13.080	20.609	2,551,800
2011-02-18	13.150	13.690	13.120	13.410	21.129	3,080,600
2011-02-17	13.270	13.300	13.110	13.120	20.672	1,375,950
2011-02-16	13.400	13.420	13.220	13.340	21.018	1,250,850
2011-02-15	13.310	13.510	13.240	13.380	21.081	1,977,300
2011-02-14	13.090	13.440	13.050	13.310	20.971	2,199,650
2011-02-11	12.850	13.100	12.770	13.060	20.577	2,102,050
2011-02-10	13.010	13.040	12.700	12.840	20.230	1,965,300
2011-02-09	12.920	13.100	12.840	13.000	20.483	1,861,800
2011-02-08	12.930	13.000	12.680	12.990	20.467	2,479,200
2011-02-07	13.020	13.180	12.850	12.850	20.246	2,712,400
2011-02-04	12.930	13.070	12.810	12.950	20.404	4,791,750
2011-02-03	12.800	12.950	12.650	12.910	20.341	1,217,150
2011-02-02	13.040	13.070	12.840	12.860	20.262	1,356,100
2011-02-01	13.080	13.160	12.910	13.020	20.514	5,691,450
2011-01-31	13.210	13.250	12.920	12.930	20.372	2,291,000
2011-01-28	13.620	13.650	13.110	13.160	20.735	1,836,550
2011-01-27	13.650	13.680	13.280	13.590	21.412	1,642,450
2011-01-26	13.550	13.600	13.350	13.570	21.381	1,957,050

← NewerPage 66 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.