T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	13.280	14.980	13.280	14.820	23.350	1,513,800
2008-12-02	13.980	14.140	13.190	13.830	21.790	1,178,200
2008-12-01	14.380	14.410	13.440	13.620	21.459	1,218,450
2008-11-28	13.630	14.700	13.470	14.640	23.066	676,800
2008-11-26	11.920	14.090	11.920	13.970	22.011	1,500,450
2008-11-25	12.020	12.480	11.680	12.120	19.096	1,874,900
2008-11-24	11.470	12.220	11.050	12.060	19.001	1,267,650
2008-11-21	10.830	11.150	10.230	11.100	17.489	1,281,650
2008-11-20	11.320	11.480	10.430	10.710	16.874	1,260,150
2008-11-19	11.800	12.030	11.360	11.480	18.088	1,635,500
2008-11-18	12.150	12.350	11.530	12.000	18.907	1,027,650
2008-11-17	12.520	12.520	11.400	11.580	18.245	1,134,650
2008-11-14	11.210	12.070	10.920	11.770	18.545	1,399,350
2008-11-13	10.990	11.610	10.550	11.590	18.261	1,747,200
2008-11-12	12.610	12.720	10.870	11.020	17.363	1,635,400
2008-11-11	13.000	13.090	12.040	12.770	20.120	1,012,250
2008-11-10	13.890	13.890	12.720	13.010	20.498	1,138,800
2008-11-07	13.760	14.020	12.900	13.500	21.270	1,685,250
2008-11-06	14.010	14.180	13.440	13.560	21.365	1,366,700
2008-11-05	14.190	14.930	13.250	14.020	22.090	2,410,150
2008-11-04	14.000	15.000	14.000	14.640	23.066	1,907,300
2008-11-03	13.730	14.220	13.610	14.040	22.121	988,850
2008-10-31	14.000	14.300	13.380	13.740	21.648	1,425,000
2008-10-30	14.200	14.430	13.870	14.290	22.515	1,610,550
2008-10-29	13.860	14.360	13.700	13.870	21.853	1,169,100
2008-10-28	13.360	13.820	13.120	13.780	21.711	1,606,300
2008-10-27	12.370	12.940	12.100	12.870	20.278	778,100
2008-10-24	12.690	13.100	12.500	12.730	20.057	1,164,550
2008-10-23	13.900	14.060	12.640	13.340	21.018	1,251,800
2008-10-22	14.000	14.220	13.400	13.960	21.995	1,699,250
2008-10-21	14.360	14.930	14.160	14.260	22.468	935,900
2008-10-20	14.250	15.030	13.960	14.960	23.571	1,162,950
2008-10-17	12.880	14.070	12.640	13.580	21.396	2,023,100
2008-10-16	12.930	13.610	12.230	13.310	20.971	1,444,300
2008-10-15	13.740	14.240	12.930	13.040	20.546	853,400
2008-10-14	14.490	15.000	14.010	14.250	22.452	1,593,600
2008-10-13	13.500	14.340	13.340	14.080	22.184	1,021,200
2008-10-10	12.830	13.850	11.120	13.030	20.530	3,093,950
2008-10-09	15.490	15.780	12.840	13.490	21.255	2,065,750
2008-10-08	15.360	16.490	15.000	15.190	23.933	2,701,100
2008-10-07	15.320	16.500	15.190	15.980	25.178	2,879,050
2008-10-06	15.220	15.360	13.710	15.360	24.201	2,664,200
2008-10-03	14.510	15.030	14.350	14.620	23.035	1,408,450
2008-10-02	15.190	15.670	14.140	14.280	22.499	1,121,400
2008-10-01	13.810	15.530	13.720	15.250	24.028	1,873,650
2008-09-30	13.140	14.170	13.140	13.990	22.042	1,203,800
2008-09-29	13.650	13.650	12.550	12.980	20.451	1,947,800
2008-09-26	14.450	14.450	13.800	13.900	21.901	1,909,350
2008-09-25	14.850	15.380	14.590	14.700	23.161	1,167,350
2008-09-24	15.200	15.370	14.670	14.910	23.492	829,650
2008-09-23	15.760	15.860	14.950	15.060	23.728	1,204,250
2008-09-22	16.690	17.000	15.390	15.590	24.563	649,600
2008-09-19	16.850	17.900	16.520	16.930	26.675	2,494,900
2008-09-18	15.460	16.340	15.120	16.190	25.509	1,651,250
2008-09-17	16.300	16.640	15.260	15.370	24.217	1,375,500
2008-09-16	16.130	16.630	15.990	16.580	26.123	1,403,400
2008-09-15	17.270	17.860	16.500	16.510	26.013	434,600
2008-09-12	17.290	17.960	16.950	17.890	28.187	665,750
2008-09-11	17.250	17.390	16.920	17.330	27.305	777,000
2008-09-10	17.400	17.610	17.220	17.430	27.462	795,700

← NewerPage 76 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.