T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	12.900	13.500	12.860	13.490	21.255	4,296,150
2011-01-24	12.810	12.890	12.670	12.850	20.246	1,320,950
2011-01-21	12.720	12.820	12.630	12.720	20.041	1,803,500
2011-01-20	12.610	12.720	12.420	12.600	19.852	1,803,200
2011-01-19	12.900	13.010	12.460	12.530	19.742	2,731,200
2011-01-18	13.080	13.230	12.820	12.830	20.215	1,749,750
2011-01-14	12.980	13.200	12.940	13.060	20.577	1,695,900
2011-01-13	13.030	13.240	12.930	12.960	20.420	1,427,350
2011-01-12	13.060	13.140	12.940	12.970	20.435	1,782,000
2011-01-11	13.310	13.360	12.900	12.950	20.404	3,573,950
2011-01-10	12.800	13.230	12.770	13.180	20.766	3,187,750
2011-01-07	13.130	13.260	12.850	12.950	20.404	3,779,950
2011-01-06	13.010	13.480	12.940	13.300	20.955	7,540,400
2011-01-05	13.800	14.400	13.680	14.260	22.468	7,795,100
2011-01-04	13.280	13.970	13.200	13.920	21.932	9,442,250
2011-01-03	12.760	13.100	12.670	13.070	20.593	3,619,000
2010-12-31	12.650	12.700	12.550	12.630	19.900	1,015,650
2010-12-30	12.550	12.700	12.350	12.660	19.947	1,030,800
2010-12-29	12.620	12.670	12.430	12.500	19.695	1,334,500
2010-12-28	12.630	12.710	12.500	12.610	19.868	1,308,650
2010-12-27	12.450	12.630	12.350	12.630	19.900	788,950
2010-12-23	12.600	12.750	12.520	12.520	19.726	1,245,500
2010-12-22	12.720	12.750	12.590	12.600	19.852	1,127,750
2010-12-21	12.820	12.850	12.630	12.720	20.041	2,530,600
2010-12-20	12.600	12.750	12.400	12.740	20.073	3,158,850
2010-12-17	12.330	12.370	11.970	12.080	19.033	3,129,400
2010-12-16	12.190	12.310	11.970	12.290	19.364	1,947,450
2010-12-15	12.310	12.390	12.100	12.130	19.112	1,595,950
2010-12-14	12.570	12.610	12.300	12.370	19.490	1,404,350
2010-12-13	12.640	12.750	12.510	12.530	19.742	1,712,700
2010-12-10	12.610	12.640	12.470	12.600	19.852	1,059,950
2010-12-09	12.740	12.930	12.490	12.570	19.805	2,149,450
2010-12-08	12.280	12.550	12.280	12.540	19.758	1,983,750
2010-12-07	12.520	12.550	12.200	12.260	19.317	1,869,700
2010-12-06	12.300	12.460	12.250	12.420	19.569	1,318,650
2010-12-03	12.300	12.450	12.240	12.360	19.474	1,752,600
2010-12-02	12.430	12.500	12.300	12.370	19.490	1,839,350
2010-12-01	12.370	12.410	12.200	12.400	19.537	3,385,900
2010-11-30	11.980	12.360	11.950	12.150	19.143	2,809,550
2010-11-29	12.120	12.200	11.920	12.170	19.175	1,596,000
2010-11-26	12.200	12.220	12.090	12.190	19.206	546,400
2010-11-24	12.130	12.290	12.100	12.280	19.348	1,388,550
2010-11-23	12.210	12.250	12.010	12.090	19.049	1,452,700
2010-11-22	12.150	12.350	12.040	12.300	19.380	3,192,350
2010-11-19	11.860	12.210	11.820	12.210	19.238	2,858,850
2010-11-18	12.030	12.030	11.800	11.900	18.749	2,431,200
2010-11-17	11.300	12.010	11.300	11.840	18.655	3,284,600
2010-11-16	11.600	11.600	11.170	11.290	17.788	3,533,700
2010-11-15	11.940	11.940	11.510	11.730	18.482	4,256,300
2010-11-12	12.150	12.200	11.950	12.130	19.112	1,730,800
2010-11-11	12.020	12.270	11.940	12.180	19.191	1,774,750
2010-11-10	11.950	12.160	11.800	12.110	19.080	1,971,450
2010-11-09	12.260	12.280	11.900	11.980	18.875	4,194,500
2010-11-08	11.890	12.310	11.710	12.210	19.238	5,428,200
2010-11-05	11.470	11.990	11.450	11.720	18.466	3,481,750
2010-11-04	11.170	11.420	11.140	11.370	17.914	4,960,600
2010-11-03	10.740	10.850	10.610	10.840	17.079	2,203,250
2010-11-02	10.600	10.810	10.540	10.780	16.985	2,430,350
2010-11-01	10.480	10.640	10.360	10.510	16.559	1,530,600
2010-10-29	10.330	10.440	10.280	10.400	16.386	809,750

← NewerPage 67 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.