T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	17.070	17.190	16.600	17.000	26.785	1,469,350
2009-05-26	16.670	17.200	16.600	16.950	26.706	1,180,450
2009-05-22	16.850	16.980	16.600	16.720	26.344	1,162,750
2009-05-21	17.190	17.190	16.570	16.740	26.375	1,442,600
2009-05-20	17.890	18.000	17.180	17.250	27.179	1,146,950
2009-05-19	17.600	17.860	17.220	17.650	27.809	1,610,650
2009-05-18	16.850	17.600	16.490	17.520	27.604	1,196,850
2009-05-15	16.760	16.990	16.400	16.730	26.359	949,750
2009-05-14	16.720	17.050	16.340	16.740	26.375	1,137,950
2009-05-13	16.900	16.910	16.500	16.630	26.202	776,950
2009-05-12	17.460	17.470	16.830	17.130	26.990	558,650
2009-05-11	17.060	17.680	16.720	17.460	27.510	708,550
2009-05-08	17.300	17.740	17.000	17.370	27.368	1,163,400
2009-05-07	18.670	18.850	16.610	16.950	26.706	2,115,650
2009-05-06	18.000	18.480	17.330	18.440	29.054	1,491,150
2009-05-05	17.980	18.000	17.250	17.720	27.919	837,400
2009-05-04	17.280	18.000	17.230	18.000	28.360	1,772,000
2009-05-01	16.970	17.260	16.640	17.050	26.864	1,359,900
2009-04-30	16.700	17.370	16.590	17.090	26.927	1,358,150
2009-04-29	16.120	16.730	16.020	16.540	26.060	1,537,250
2009-04-28	16.190	16.420	15.890	16.020	25.241	822,900
2009-04-27	15.850	16.780	15.850	16.430	25.887	879,000
2009-04-24	16.060	16.240	15.700	16.100	25.367	583,100
2009-04-23	16.440	16.470	15.850	16.090	25.351	799,600
2009-04-22	16.270	16.660	16.090	16.210	25.540	812,250
2009-04-21	15.830	16.400	15.810	16.230	25.572	1,012,900
2009-04-20	16.470	16.580	15.800	15.930	25.099	1,017,700
2009-04-17	17.270	17.270	16.530	16.580	26.123	889,400
2009-04-16	16.960	17.490	16.960	17.160	27.037	938,500
2009-04-15	16.750	16.760	16.340	16.720	26.344	940,000
2009-04-14	17.260	17.260	16.740	16.800	26.470	657,350
2009-04-13	17.100	17.260	16.870	17.080	26.911	459,900
2009-04-09	16.970	17.500	16.970	17.220	27.131	1,115,300
2009-04-08	16.750	17.160	16.560	16.840	26.533	1,752,050
2009-04-07	17.650	17.650	16.890	16.910	26.643	2,445,850
2009-04-06	18.180	18.180	17.500	17.950	28.282	1,072,150
2009-04-03	18.050	18.940	18.050	18.330	28.880	1,423,250
2009-04-02	18.060	18.980	17.950	18.750	29.542	3,664,700
2009-04-01	16.840	18.000	16.720	17.720	27.919	1,848,600
2009-03-31	17.120	17.700	16.900	17.080	26.911	1,370,450
2009-03-30	17.270	17.630	16.730	17.020	26.816	1,399,250
2009-03-27	17.890	17.990	17.350	17.520	27.604	800,300
2009-03-26	17.350	18.100	17.350	17.990	28.345	1,786,300
2009-03-25	17.260	17.840	16.990	17.490	27.557	1,934,000
2009-03-24	17.210	17.800	17.130	17.300	27.258	1,778,350
2009-03-23	16.710	17.710	16.710	17.610	27.746	1,424,950
2009-03-20	17.250	17.430	16.620	16.630	26.202	998,700
2009-03-19	17.200	17.320	16.970	17.280	27.226	1,044,250
2009-03-18	16.680	17.320	16.500	17.220	27.131	1,591,150
2009-03-17	15.900	16.880	15.890	16.880	26.596	1,063,000
2009-03-16	16.570	17.000	16.040	16.160	25.461	1,650,500
2009-03-13	16.240	16.900	16.100	16.850	26.549	2,497,300
2009-03-12	15.500	16.090	15.320	15.920	25.083	2,317,550
2009-03-11	15.470	15.900	15.170	15.650	24.658	2,411,500
2009-03-10	14.640	15.640	14.570	15.220	23.980	2,283,050
2009-03-09	13.850	14.800	13.830	14.560	22.940	1,551,850
2009-03-06	14.280	14.780	14.000	14.360	22.625	2,040,150
2009-03-05	13.910	14.760	13.900	14.160	22.310	2,239,050
2009-03-04	13.880	14.700	13.670	14.430	22.736	1,951,350
2009-03-03	13.840	14.010	13.110	13.320	20.987	1,681,000

← NewerPage 74 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.