T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	8.740	8.950	8.560	8.790	13.849	10,854,450
2010-08-03	9.070	9.070	8.730	8.800	13.865	3,416,900
2010-08-02	9.140	9.190	8.880	9.120	14.369	2,433,700
2010-07-30	8.800	8.980	8.750	8.950	14.101	2,323,350
2010-07-29	8.860	9.170	8.750	8.870	13.975	2,669,550
2010-07-28	8.990	9.070	8.760	8.810	13.881	2,039,800
2010-07-27	9.330	9.330	9.000	9.090	14.322	2,074,800
2010-07-26	9.220	9.300	8.980	9.280	14.621	1,823,650
2010-07-23	8.940	9.240	8.810	9.140	14.401	2,108,300
2010-07-22	8.940	9.020	8.850	8.980	14.149	1,945,100
2010-07-21	9.060	9.180	8.820	8.840	13.928	2,860,250
2010-07-20	8.650	9.050	8.620	9.050	14.259	3,611,400
2010-07-19	8.870	8.920	8.690	8.800	13.865	1,821,500
2010-07-16	9.180	9.340	8.770	8.830	13.912	2,792,900
2010-07-15	9.480	9.480	9.210	9.320	14.684	2,471,450
2010-07-14	9.440	9.480	9.260	9.440	14.873	2,660,350
2010-07-13	9.300	9.600	9.290	9.490	14.952	3,372,250
2010-07-12	9.200	9.250	9.100	9.220	14.527	2,311,300
2010-07-09	9.010	9.250	9.000	9.210	14.511	3,088,150
2010-07-08	8.770	9.030	8.710	9.010	14.196	3,959,000
2010-07-07	8.360	8.670	8.240	8.650	13.629	2,833,500
2010-07-06	8.380	8.480	8.260	8.330	13.125	4,092,350
2010-07-02	8.510	8.540	8.260	8.300	13.077	3,597,900
2010-07-01	8.270	8.550	8.160	8.430	13.282	7,517,450
2010-06-30	8.280	8.400	8.180	8.190	12.904	4,162,600
2010-06-29	8.360	8.450	8.170	8.270	13.030	5,699,550
2010-06-28	8.470	8.590	8.340	8.490	13.377	3,576,800
2010-06-25	8.660	8.660	8.370	8.420	13.266	3,641,700
2010-06-24	8.880	8.900	8.560	8.610	13.566	3,239,700
2010-06-23	8.810	9.000	8.710	8.880	13.991	3,335,300
2010-06-22	9.130	9.140	8.700	8.770	13.818	3,084,700
2010-06-21	9.210	9.260	8.820	8.950	14.101	3,595,150
2010-06-18	9.140	9.270	9.030	9.110	14.354	3,157,700
2010-06-17	9.190	9.260	9.010	9.140	14.401	4,383,050
2010-06-16	9.030	9.210	8.950	9.080	14.306	2,609,450
2010-06-15	8.930	9.160	8.930	9.150	14.417	3,783,100
2010-06-14	8.770	9.020	8.690	8.890	14.007	3,988,200
2010-06-11	8.350	8.700	8.160	8.650	13.629	1,545,950
2010-06-10	8.420	8.560	8.360	8.560	13.487	1,865,200
2010-06-09	8.280	8.500	8.240	8.290	13.062	3,970,300
2010-06-08	8.320	8.350	8.120	8.290	13.062	4,506,900
2010-06-07	8.750	8.770	8.260	8.280	13.046	4,196,950
2010-06-04	8.630	8.910	8.580	8.630	13.597	3,532,400
2010-06-03	8.690	8.890	8.610	8.860	13.960	2,916,500
2010-06-02	8.590	8.790	8.370	8.610	13.566	5,996,100
2010-06-01	8.900	9.250	8.570	8.610	13.566	7,788,150
2010-05-28	8.980	9.130	8.830	8.990	14.164	4,773,750
2010-05-27	8.910	9.000	8.780	9.000	14.180	4,482,150
2010-05-26	8.490	9.000	8.490	8.770	13.818	8,165,300
2010-05-25	8.270	8.450	8.010	8.440	13.298	4,822,100
2010-05-24	8.340	8.720	8.320	8.440	13.298	3,727,300
2010-05-21	8.320	8.630	8.180	8.390	13.219	5,647,800
2010-05-20	8.510	8.670	8.270	8.540	13.455	7,612,100
2010-05-19	8.740	8.890	8.560	8.820	13.897	3,687,800
2010-05-18	9.150	9.270	8.710	8.760	13.802	6,698,050
2010-05-17	8.950	9.070	8.730	9.050	14.259	6,123,400
2010-05-14	8.730	8.820	8.620	8.720	13.739	3,782,050
2010-05-13	8.750	8.900	8.610	8.780	13.834	4,564,200
2010-05-12	8.340	8.850	8.290	8.750	13.786	7,828,850
2010-05-11	8.200	8.380	8.050	8.250	12.999	8,965,550

← NewerPage 69 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.