T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	13.840	14.010	13.110	13.320	20.987	1,681,000
2009-03-02	14.350	14.630	13.400	13.480	21.239	1,810,150
2009-02-27	13.020	15.000	13.020	14.500	22.846	4,601,400
2009-02-26	13.750	14.730	13.280	13.360	21.050	3,334,900
2009-02-25	12.740	13.090	11.770	12.660	19.947	2,304,950
2009-02-24	12.000	12.630	11.760	12.570	19.805	2,959,100
2009-02-23	12.750	12.860	11.980	12.070	19.017	2,295,000
2009-02-20	12.420	12.710	10.630	12.500	19.695	3,289,800
2009-02-19	13.390	13.710	12.420	12.550	19.774	2,176,700
2009-02-18	14.040	14.040	13.090	13.280	20.924	1,426,700
2009-02-17	14.210	14.280	13.550	13.830	21.790	1,371,050
2009-02-13	14.360	14.970	14.260	14.650	23.082	1,108,000
2009-02-12	14.120	14.370	13.780	14.310	22.547	904,250
2009-02-11	14.460	14.670	13.890	14.240	22.436	1,584,900
2009-02-10	15.040	15.520	14.190	14.410	22.704	1,424,700
2009-02-09	14.990	15.460	14.800	15.400	24.264	1,654,350
2009-02-06	14.950	15.200	14.700	14.930	23.523	1,265,750
2009-02-05	14.550	15.000	14.370	14.980	23.602	1,207,850
2009-02-04	14.500	15.000	14.490	14.550	22.925	1,756,950
2009-02-03	14.140	14.300	13.460	14.250	22.452	1,750,000
2009-02-02	13.390	14.130	13.120	13.910	21.916	1,701,350
2009-01-30	14.070	14.080	13.410	13.590	21.412	1,132,250
2009-01-29	13.900	14.510	13.580	13.780	21.711	1,280,450
2009-01-28	13.860	14.140	13.550	14.080	22.184	1,539,450
2009-01-27	13.270	13.720	12.650	13.470	21.223	2,284,950
2009-01-26	12.120	13.430	12.120	13.290	20.939	1,631,800
2009-01-23	13.190	13.190	12.650	12.780	20.136	1,969,600
2009-01-22	13.130	13.690	12.880	13.420	21.144	1,922,800
2009-01-21	12.630	13.510	12.500	13.420	21.144	2,220,250
2009-01-20	13.600	14.200	12.560	12.620	19.884	1,923,650
2009-01-16	13.870	14.250	13.340	13.540	21.333	1,551,000
2009-01-15	15.880	15.880	12.920	13.870	21.853	5,022,050
2009-01-14	16.090	16.160	15.700	15.970	25.162	1,651,400
2009-01-13	16.130	16.250	15.870	16.190	25.509	1,402,750
2009-01-12	17.200	17.230	15.770	16.010	25.225	2,075,250
2009-01-09	17.790	17.800	16.840	17.250	27.179	1,481,850
2009-01-08	17.190	17.790	16.360	17.750	27.967	2,060,050
2009-01-07	16.800	17.830	16.360	17.560	27.667	3,314,700
2009-01-06	16.150	17.000	15.750	16.960	26.722	4,141,650
2009-01-05	14.900	15.640	14.760	15.540	24.485	1,936,750
2009-01-02	14.930	14.960	14.280	14.860	23.413	1,552,250
2008-12-31	14.120	14.980	14.020	14.850	23.397	1,619,550
2008-12-30	14.390	14.500	14.020	14.240	22.436	786,450
2008-12-29	14.330	14.490	14.160	14.310	22.547	736,900
2008-12-26	14.160	14.620	14.090	14.330	22.578	268,000
2008-12-24	14.620	14.620	14.140	14.240	22.436	208,100
2008-12-23	15.040	15.040	14.250	14.630	23.051	957,650
2008-12-22	15.700	15.700	14.390	14.810	23.334	1,407,600
2008-12-19	15.790	15.790	15.170	15.680	24.705	1,643,200
2008-12-18	16.270	16.270	15.550	15.720	24.768	1,412,100
2008-12-17	15.300	16.030	15.300	15.760	24.831	931,050
2008-12-16	14.590	15.690	14.590	15.660	24.674	1,282,450
2008-12-15	15.110	15.250	14.250	14.590	22.988	489,150
2008-12-12	14.900	15.200	14.530	14.830	23.366	713,450
2008-12-11	15.060	15.820	14.840	15.030	23.681	878,700
2008-12-10	15.340	16.020	15.030	15.290	24.091	1,457,100
2008-12-09	15.590	15.650	14.800	15.130	23.839	1,801,750
2008-12-08	15.470	15.990	15.000	15.750	24.815	2,201,600
2008-12-05	14.640	15.400	14.350	15.390	24.248	1,276,400
2008-12-04	14.730	15.060	14.210	14.560	22.940	1,149,650

← NewerPage 75 of 79 · 4,734 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.