T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	7.950	8.130	7.850	8.110	12.778	2,608,000
2009-08-19	8.190	8.290	7.880	7.940	12.510	5,531,600
2009-08-18	8.390	8.390	8.150	8.260	13.014	3,532,450
2009-08-17	8.520	8.770	8.410	8.500	13.392	3,696,550
2009-08-14	8.940	8.940	8.720	8.760	13.802	2,288,600
2009-08-13	9.010	9.100	8.770	8.850	13.944	3,102,600
2009-08-12	9.020	9.180	8.920	9.030	14.228	3,139,000
2009-08-11	8.850	9.140	8.800	9.060	14.275	3,957,250
2009-08-10	8.890	9.250	8.730	9.040	14.243	5,245,600
2009-08-07	9.080	9.090	8.550	8.740	13.771	7,408,600
2009-08-06	10.500	10.500	8.450	8.990	14.164	26,151,200
2009-08-05	12.670	12.850	12.480	12.690	19.994	4,451,250
2009-08-04	12.360	12.670	12.110	12.660	19.947	3,211,950
2009-08-03	11.990	12.420	11.850	12.410	19.553	2,699,250
2009-07-31	11.720	12.020	11.690	11.850	18.671	2,743,500
2009-07-30	12.780	12.850	11.390	11.690	18.419	9,711,300
2009-07-29	13.100	13.100	12.800	12.940	20.388	2,041,650
2009-07-28	12.910	13.520	12.670	13.270	20.908	3,649,350
2009-07-27	12.750	13.000	12.500	12.950	20.404	2,460,750
2009-07-24	12.600	12.900	12.570	12.870	20.278	2,605,550
2009-07-23	12.620	12.670	12.400	12.490	19.679	2,213,950
2009-07-22	12.610	12.810	12.470	12.610	19.868	3,359,950
2009-07-21	12.750	12.920	12.450	12.630	19.900	2,313,200
2009-07-20	12.760	13.000	12.670	12.730	20.057	1,599,250
2009-07-17	12.870	13.000	12.560	12.710	20.026	1,638,400
2009-07-16	13.070	13.070	12.610	12.890	20.309	2,581,650
2009-07-15	13.210	13.310	12.960	13.070	20.593	3,446,900
2009-07-14	12.540	13.080	12.420	13.010	20.498	3,342,650
2009-07-13	12.820	12.880	12.210	12.560	19.789	2,880,900
2009-07-10	12.590	12.680	12.300	12.550	19.774	2,688,350
2009-07-09	12.550	12.900	12.160	12.710	20.026	4,686,250
2009-07-08	12.210	12.720	12.090	12.590	19.837	6,526,650
2009-07-07	11.730	12.610	11.730	12.170	19.175	4,890,800
2009-07-06	12.160	12.160	11.590	11.770	18.545	3,840,800
2009-07-02	12.520	12.640	12.000	12.180	19.191	3,991,800
2009-07-01	13.360	13.490	12.350	12.630	19.900	10,395,050
2009-06-30	14.170	14.250	13.220	13.310	20.971	9,510,700
2009-06-29	14.840	15.080	14.260	14.260	22.468	38,411,250
2009-06-26	14.640	14.790	14.510	14.670	23.114	2,427,000
2009-06-25	14.380	14.750	14.380	14.660	23.098	2,626,750
2009-06-24	14.420	14.740	14.220	14.630	23.051	2,723,400
2009-06-23	14.860	15.250	14.000	14.330	22.578	7,829,600
2009-06-22	13.640	13.840	13.350	13.620	21.459	1,251,200
2009-06-19	14.070	14.070	13.740	13.860	21.838	1,337,700
2009-06-18	13.910	14.160	13.750	13.800	21.743	1,394,550
2009-06-17	13.920	14.200	13.730	13.970	22.011	1,133,350
2009-06-16	14.450	14.620	13.880	13.970	22.011	1,717,000
2009-06-15	14.750	14.750	14.330	14.530	22.893	1,028,350
2009-06-12	14.300	14.860	14.300	14.810	23.334	1,094,450
2009-06-11	14.620	14.950	14.350	14.400	22.688	1,327,250
2009-06-10	15.240	15.240	14.220	14.660	23.098	2,516,250
2009-06-09	14.400	15.220	14.270	15.020	23.665	2,823,750
2009-06-08	14.160	14.500	13.290	14.360	22.625	2,977,600
2009-06-05	15.120	15.310	13.990	14.160	22.310	3,533,150
2009-06-04	15.510	15.670	14.770	15.040	23.697	2,329,150
2009-06-03	16.260	16.390	15.200	15.380	24.232	2,015,600
2009-06-02	17.020	17.080	16.200	16.450	25.918	2,483,050
2009-06-01	17.240	17.560	17.070	17.220	27.131	1,048,450
2009-05-29	17.400	17.400	16.880	17.130	26.990	1,455,150
2009-05-28	17.090	17.270	16.750	17.150	27.021	1,754,150

← NewerPage 73 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.