T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	6.140	6.170	5.990	6.000	9.454	3,308,250
2009-11-12	5.960	6.160	5.920	6.110	9.627	5,586,350
2009-11-11	5.890	6.000	5.850	5.970	9.406	2,647,450
2009-11-10	5.990	6.010	5.810	5.850	9.217	4,683,050
2009-11-09	6.000	6.120	5.910	6.040	9.517	7,447,750
2009-11-06	6.010	6.070	5.780	5.980	9.422	7,451,800
2009-11-05	6.850	6.920	5.650	6.010	9.469	13,116,150
2009-11-04	6.490	6.720	6.410	6.620	10.430	5,693,700
2009-11-03	6.170	6.430	6.050	6.400	10.084	3,192,100
2009-11-02	6.300	6.370	6.130	6.210	9.784	4,440,650
2009-10-30	6.520	6.570	6.220	6.230	9.816	2,883,000
2009-10-29	6.470	6.640	6.410	6.510	10.257	4,384,900
2009-10-28	6.460	6.540	6.310	6.410	10.099	4,610,200
2009-10-27	6.640	6.710	6.440	6.480	10.210	5,588,400
2009-10-26	6.790	7.030	6.500	6.520	10.273	6,162,250
2009-10-23	6.940	7.110	6.610	6.640	10.462	8,131,250
2009-10-22	6.820	7.340	6.820	7.120	11.218	8,788,300
2009-10-21	6.540	6.690	6.520	6.590	10.383	4,739,500
2009-10-20	6.780	6.800	6.470	6.570	10.352	8,255,200
2009-10-19	7.170	7.170	6.960	7.000	11.029	4,423,600
2009-10-16	7.350	7.350	7.030	7.150	11.265	4,664,150
2009-10-15	7.310	7.560	7.260	7.360	11.596	5,722,200
2009-10-14	7.670	7.700	7.080	7.320	11.533	12,343,850
2009-10-13	8.080	8.080	7.500	7.540	11.880	6,584,850
2009-10-12	8.120	8.160	7.650	8.010	12.620	6,479,800
2009-10-09	8.340	8.430	7.930	8.070	12.715	4,949,800
2009-10-08	8.520	8.560	8.330	8.380	13.203	2,669,450
2009-10-07	8.500	8.630	8.330	8.450	13.314	2,346,550
2009-10-06	8.560	8.710	8.430	8.470	13.345	2,536,550
2009-10-05	8.430	8.670	8.410	8.510	13.408	2,854,500
2009-10-02	8.440	8.670	8.180	8.360	13.172	5,173,550
2009-10-01	9.030	9.090	8.380	8.490	13.377	9,550,800
2009-09-30	9.630	9.730	9.290	9.360	14.747	5,155,250
2009-09-29	9.710	9.850	9.570	9.620	15.157	2,176,450
2009-09-28	9.950	10.190	9.660	9.730	15.330	2,269,150
2009-09-25	9.550	9.970	9.410	9.900	15.598	3,300,600
2009-09-24	9.900	10.090	9.370	9.620	15.157	3,059,000
2009-09-23	10.150	10.190	9.900	10.000	15.756	4,319,950
2009-09-22	10.150	10.400	9.900	10.040	15.819	4,777,700
2009-09-21	10.100	10.650	9.850	10.040	15.819	6,646,600
2009-09-18	9.750	10.220	9.610	10.140	15.976	6,450,600
2009-09-17	9.990	10.160	9.490	9.740	15.346	6,315,850
2009-09-16	9.680	10.000	9.450	9.960	15.693	6,511,900
2009-09-15	9.430	9.860	9.260	9.590	15.110	4,648,150
2009-09-14	9.500	9.550	9.150	9.380	14.779	3,636,950
2009-09-11	8.970	9.940	8.830	9.620	15.157	11,144,150
2009-09-10	8.330	8.910	8.260	8.880	13.991	8,160,500
2009-09-09	8.230	8.300	8.160	8.250	12.999	2,266,600
2009-09-08	8.300	8.340	8.180	8.250	12.999	1,245,600
2009-09-04	7.990	8.200	7.890	8.170	12.873	1,422,950
2009-09-03	7.970	8.020	7.830	7.990	12.589	1,906,800
2009-09-02	7.840	8.030	7.580	7.910	12.463	4,147,950
2009-09-01	7.940	8.060	7.710	7.720	12.163	2,298,350
2009-08-31	8.140	8.150	7.860	7.960	12.542	2,213,950
2009-08-28	8.510	8.510	8.200	8.200	12.920	3,619,900
2009-08-27	8.000	8.420	8.000	8.370	13.188	5,140,100
2009-08-26	8.030	8.110	7.930	8.000	12.605	3,240,650
2009-08-25	8.080	8.100	7.950	8.000	12.605	1,910,750
2009-08-24	8.100	8.110	7.940	8.000	12.605	1,492,650
2009-08-21	8.130	8.230	7.990	8.010	12.620	2,244,850

← NewerPage 72 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.