T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	10.330	10.480	10.290	10.330	16.276	1,656,200
2010-10-27	10.510	10.510	10.260	10.290	16.213	2,292,150
2010-10-26	10.510	10.610	10.400	10.570	16.654	1,146,500
2010-10-25	10.710	10.720	10.460	10.530	16.591	1,679,400
2010-10-22	10.480	10.650	10.480	10.610	16.717	1,719,000
2010-10-21	10.720	10.790	10.430	10.460	16.481	2,744,700
2010-10-20	10.580	10.770	10.490	10.690	16.843	1,697,950
2010-10-19	10.710	10.800	10.450	10.540	16.607	2,304,500
2010-10-18	10.680	10.860	10.520	10.840	17.079	2,136,500
2010-10-15	10.480	10.720	10.430	10.650	16.780	3,368,750
2010-10-14	10.990	11.010	10.380	10.410	16.402	5,471,150
2010-10-13	10.840	11.110	10.840	11.030	17.379	1,495,150
2010-10-12	10.740	10.800	10.480	10.760	16.953	2,056,600
2010-10-11	10.960	11.050	10.770	10.790	17.001	2,359,100
2010-10-08	10.960	11.000	10.850	10.960	17.268	1,524,500
2010-10-07	11.140	11.240	10.930	10.930	17.221	3,219,850
2010-10-06	10.980	11.130	10.930	11.060	17.426	2,676,500
2010-10-05	10.940	11.080	10.870	10.970	17.284	2,630,000
2010-10-04	10.930	10.980	10.740	10.810	17.032	2,412,200
2010-10-01	10.600	11.000	10.460	10.930	17.221	5,586,450
2010-09-30	10.610	10.660	10.310	10.460	16.481	1,655,200
2010-09-29	10.350	10.550	10.260	10.490	16.528	1,746,950
2010-09-28	10.470	10.490	10.150	10.350	16.307	2,392,050
2010-09-27	10.100	10.520	10.080	10.400	16.386	2,858,550
2010-09-24	10.040	10.170	9.980	10.110	15.929	2,258,700
2010-09-23	10.060	10.110	9.860	9.930	15.646	2,281,350
2010-09-22	9.840	10.150	9.830	10.150	15.992	3,945,800
2010-09-21	9.840	10.000	9.770	9.860	15.535	2,276,650
2010-09-20	9.540	9.920	9.500	9.890	15.582	2,563,950
2010-09-17	9.560	9.670	9.320	9.460	14.905	2,766,850
2010-09-16	9.730	9.750	9.480	9.530	15.015	1,758,100
2010-09-15	9.770	9.850	9.660	9.730	15.330	1,780,550
2010-09-14	9.850	9.940	9.730	9.770	15.393	3,110,150
2010-09-13	9.810	9.920	9.680	9.860	15.535	2,704,800
2010-09-10	9.760	9.820	9.540	9.740	15.346	2,346,450
2010-09-09	9.630	9.820	9.490	9.760	15.378	3,294,400
2010-09-08	9.500	9.650	9.410	9.570	15.078	2,332,950
2010-09-07	9.440	9.530	9.310	9.470	14.921	1,306,150
2010-09-03	9.450	9.600	9.350	9.530	15.015	2,211,150
2010-09-02	9.190	9.400	9.150	9.370	14.763	2,316,650
2010-09-01	9.000	9.240	8.980	9.220	14.527	2,385,900
2010-08-31	8.760	9.140	8.760	8.940	14.086	3,949,900
2010-08-30	8.990	9.040	8.890	8.900	14.023	1,968,200
2010-08-27	8.970	9.090	8.850	9.040	14.243	3,275,650
2010-08-26	9.100	9.150	8.920	8.970	14.133	2,103,100
2010-08-25	8.810	9.150	8.800	9.080	14.306	3,661,500
2010-08-24	8.760	8.990	8.680	8.900	14.023	3,391,600
2010-08-23	9.040	9.040	8.860	8.900	14.023	3,320,850
2010-08-20	8.880	8.980	8.750	8.980	14.149	2,806,950
2010-08-19	8.960	9.060	8.800	8.880	13.991	3,364,800
2010-08-18	9.080	9.100	8.960	9.060	14.275	2,491,800
2010-08-17	8.990	9.100	8.900	9.060	14.275	2,189,100
2010-08-16	8.740	9.080	8.710	8.910	14.038	2,294,750
2010-08-13	8.770	8.830	8.700	8.760	13.802	2,550,600
2010-08-12	8.400	8.840	8.270	8.800	13.865	4,151,600
2010-08-11	8.350	8.680	8.250	8.500	13.392	7,621,450
2010-08-10	8.880	8.920	8.370	8.460	13.329	5,334,150
2010-08-09	9.020	9.090	8.880	8.990	14.164	3,230,350
2010-08-06	9.370	9.400	9.040	9.110	14.354	5,412,250
2010-08-05	9.370	9.590	9.110	9.450	14.889	10,550,850

← NewerPage 68 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.