T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	7.650	7.870	7.560	7.840	12.353	7,737,200
2010-05-07	8.180	8.190	7.120	7.150	11.265	11,884,600
2010-05-06	8.220	9.070	7.600	8.060	12.699	14,854,950
2010-05-05	7.730	8.000	7.600	7.740	12.195	5,983,200
2010-05-04	7.870	7.940	7.630	7.770	12.242	2,825,900
2010-05-03	7.730	8.030	7.700	7.960	12.542	4,347,050
2010-04-30	7.790	7.940	7.600	7.630	12.022	2,638,000
2010-04-29	7.600	7.800	7.600	7.790	12.274	3,920,950
2010-04-28	7.630	7.740	7.530	7.540	11.880	2,556,150
2010-04-27	7.730	7.810	7.550	7.560	11.911	2,413,450
2010-04-26	7.860	7.990	7.710	7.770	12.242	3,031,950
2010-04-23	7.680	7.820	7.630	7.820	12.321	1,610,550
2010-04-22	7.640	7.760	7.590	7.730	12.179	1,823,100
2010-04-21	7.620	7.720	7.560	7.660	12.069	2,333,600
2010-04-20	7.510	7.650	7.380	7.600	11.974	2,221,400
2010-04-19	7.470	7.600	7.330	7.480	11.785	2,428,500
2010-04-16	7.690	7.710	7.440	7.470	11.770	2,052,700
2010-04-15	7.550	7.830	7.490	7.720	12.163	4,542,950
2010-04-14	7.640	7.700	7.490	7.560	11.911	3,394,900
2010-04-13	7.540	7.700	7.480	7.540	11.880	3,487,400
2010-04-12	7.500	7.550	7.460	7.520	11.848	3,767,100
2010-04-09	7.420	7.460	7.310	7.350	11.581	2,274,300
2010-04-08	7.150	7.420	7.130	7.400	11.659	3,010,600
2010-04-07	7.360	7.360	7.080	7.160	11.281	2,110,800
2010-04-06	7.320	7.340	7.180	7.320	11.533	2,263,550
2010-04-05	7.240	7.400	7.200	7.280	11.470	2,928,050
2010-04-01	7.100	7.260	7.060	7.210	11.360	1,708,450
2010-03-31	7.010	7.120	6.980	7.080	11.155	2,176,100
2010-03-30	7.000	7.140	6.980	7.090	11.171	1,925,050
2010-03-29	6.930	7.060	6.920	6.980	10.998	1,381,950
2010-03-26	6.990	7.070	6.830	6.930	10.919	1,951,900
2010-03-25	7.200	7.200	6.900	6.940	10.935	1,913,050
2010-03-24	7.180	7.250	7.040	7.070	11.139	1,840,700
2010-03-23	7.100	7.250	7.020	7.200	11.344	3,474,350
2010-03-22	7.000	7.080	6.920	7.060	11.124	1,839,300
2010-03-19	7.050	7.060	6.880	7.050	11.108	4,147,450
2010-03-18	6.890	6.960	6.810	6.940	10.935	1,783,300
2010-03-17	6.780	6.940	6.780	6.910	10.887	1,431,600
2010-03-16	6.630	6.850	6.620	6.850	10.793	1,531,150
2010-03-15	6.670	6.710	6.600	6.630	10.446	1,193,700
2010-03-12	6.770	6.800	6.650	6.690	10.541	1,731,350
2010-03-11	6.600	6.760	6.480	6.730	10.604	2,661,950
2010-03-10	6.580	6.700	6.540	6.610	10.415	2,379,650
2010-03-09	6.530	6.680	6.440	6.600	10.399	1,797,000
2010-03-08	6.420	6.570	6.370	6.550	10.320	2,525,200
2010-03-05	6.380	6.460	6.320	6.380	10.052	2,283,050
2010-03-04	6.350	6.390	6.240	6.370	10.036	2,156,850
2010-03-03	6.190	6.350	6.170	6.330	9.973	3,282,100
2010-03-02	6.130	6.270	6.050	6.230	9.816	3,384,650
2010-03-01	6.240	6.280	5.990	6.040	9.517	5,121,200
2010-02-26	6.560	6.560	6.140	6.170	9.721	5,573,500
2010-02-25	6.520	6.760	6.310	6.480	10.210	8,172,750
2010-02-24	6.190	6.290	6.100	6.240	9.832	2,450,000
2010-02-23	6.210	6.250	6.070	6.160	9.706	2,487,500
2010-02-22	6.360	6.390	6.150	6.240	9.832	2,008,200
2010-02-19	6.200	6.350	6.190	6.310	9.942	1,821,200
2010-02-18	6.210	6.290	6.170	6.270	9.879	1,542,250
2010-02-17	6.180	6.280	6.160	6.210	9.784	1,760,900
2010-02-16	6.050	6.220	6.030	6.200	9.769	1,953,750
2010-02-12	5.950	6.120	5.860	5.960	9.390	2,788,750

← NewerPage 70 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.