T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	5.810	5.950	5.750	5.940	9.359	2,367,200
2010-02-10	6.000	6.070	5.750	5.780	9.107	3,414,750
2010-02-09	5.940	6.050	5.830	6.010	9.469	3,083,100
2010-02-08	5.860	5.990	5.780	5.870	9.249	2,434,150
2010-02-05	5.780	5.900	5.620	5.880	9.264	4,351,700
2010-02-04	5.970	6.000	5.780	5.810	9.154	3,922,200
2010-02-03	5.870	6.210	5.830	6.080	9.580	4,264,950
2010-02-02	5.850	5.940	5.700	5.910	9.312	3,521,950
2010-02-01	5.660	6.010	5.640	5.930	9.343	5,980,600
2010-01-29	5.570	5.750	5.520	5.630	8.871	3,224,300
2010-01-28	5.690	5.720	5.530	5.530	8.713	3,265,000
2010-01-27	5.700	5.800	5.580	5.690	8.965	3,177,350
2010-01-26	5.870	5.880	5.750	5.750	9.060	3,233,100
2010-01-25	5.970	5.990	5.810	5.860	9.233	2,664,600
2010-01-22	6.070	6.110	5.870	5.880	9.264	2,809,200
2010-01-21	6.180	6.270	5.970	5.990	9.438	6,068,700
2010-01-20	6.370	6.430	6.210	6.240	9.832	2,890,200
2010-01-19	6.300	6.570	6.260	6.400	10.084	4,774,700
2010-01-15	6.280	6.360	6.180	6.320	9.958	5,408,950
2010-01-14	6.210	6.420	6.200	6.230	9.816	4,879,400
2010-01-13	6.550	6.580	6.170	6.330	9.973	7,766,750
2010-01-12	7.370	7.450	6.320	6.350	10.005	14,308,600
2010-01-11	7.070	7.350	7.050	7.190	11.328	4,726,350
2010-01-08	7.300	7.320	6.960	7.100	11.187	6,763,800
2010-01-07	7.490	7.660	7.370	7.520	11.848	4,430,250
2010-01-06	7.990	8.000	7.400	7.450	11.738	5,595,400
2010-01-05	7.950	8.070	7.890	7.990	12.589	2,088,600
2010-01-04	7.740	8.140	7.720	7.970	12.557	2,656,050
2009-12-31	7.580	7.700	7.520	7.630	12.022	1,037,150
2009-12-30	7.630	7.730	7.590	7.630	12.022	1,112,050
2009-12-29	7.830	7.880	7.670	7.710	12.148	1,446,700
2009-12-28	7.540	7.820	7.530	7.820	12.321	1,807,550
2009-12-24	7.570	7.600	7.510	7.540	11.880	556,150
2009-12-23	7.670	7.710	7.470	7.500	11.817	1,454,000
2009-12-22	7.580	7.660	7.550	7.600	11.974	1,953,000
2009-12-21	7.850	7.850	7.530	7.550	11.896	3,311,500
2009-12-18	7.210	7.450	7.170	7.450	11.738	4,131,900
2009-12-17	7.460	7.550	7.100	7.190	11.328	4,473,850
2009-12-16	7.470	7.710	7.330	7.690	12.116	4,608,650
2009-12-15	7.160	7.450	7.010	7.350	11.581	5,525,650
2009-12-14	6.940	7.000	6.780	6.870	10.824	1,863,150
2009-12-11	6.970	7.060	6.870	6.950	10.950	1,991,900
2009-12-10	6.770	6.960	6.710	6.900	10.872	2,605,450
2009-12-09	6.870	6.950	6.680	6.690	10.541	2,239,100
2009-12-08	7.020	7.040	6.800	6.870	10.824	3,345,950
2009-12-07	6.620	7.020	6.610	7.000	11.029	3,636,150
2009-12-04	6.580	6.720	6.510	6.600	10.399	2,388,300
2009-12-03	6.680	6.760	6.560	6.600	10.399	2,393,000
2009-12-02	6.540	6.750	6.500	6.660	10.493	2,599,000
2009-12-01	6.320	6.520	6.270	6.500	10.241	2,289,650
2009-11-30	6.290	6.430	6.260	6.300	9.926	2,925,750
2009-11-27	6.290	6.390	6.070	6.320	9.958	1,234,350
2009-11-25	6.370	6.510	6.320	6.460	10.178	2,018,950
2009-11-24	6.620	6.620	6.310	6.330	9.973	3,301,100
2009-11-23	6.560	6.710	6.410	6.610	10.415	5,518,150
2009-11-20	6.100	6.730	6.050	6.520	10.273	11,357,400
2009-11-19	6.160	6.160	5.960	6.120	9.643	2,788,100
2009-11-18	6.150	6.250	6.100	6.160	9.706	1,862,150
2009-11-17	6.100	6.190	6.010	6.170	9.721	2,426,550
2009-11-16	6.020	6.150	6.010	6.100	9.611	4,175,600

← NewerPage 71 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.