T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	17.380	17.740	17.090	17.300	27.258	1,053,400
2008-09-08	17.240	17.700	16.920	17.170	27.053	872,950
2008-09-05	17.020	17.400	16.690	16.750	26.391	849,000
2008-09-04	17.690	17.720	16.990	17.290	27.242	2,495,250
2008-09-03	17.700	17.850	17.300	17.560	27.667	787,950
2008-09-02	17.090	17.720	17.060	17.720	27.919	647,150
2008-08-29	17.340	17.440	16.610	16.870	26.580	792,800
2008-08-28	16.920	17.490	16.860	17.370	27.368	271,050
2008-08-27	16.820	17.110	16.660	16.960	26.722	271,800
2008-08-26	16.620	16.720	16.420	16.710	26.328	440,550
2008-08-25	17.300	17.350	16.540	16.620	26.186	664,050
2008-08-22	17.510	17.610	17.290	17.350	27.336	638,150
2008-08-21	16.650	17.640	16.550	17.400	27.415	1,202,100
2008-08-20	16.340	17.070	16.210	16.710	26.328	697,900
2008-08-19	17.490	17.490	16.220	16.400	25.839	684,750
2008-08-18	17.470	17.570	17.070	17.550	27.651	525,950
2008-08-15	17.060	17.550	16.830	17.490	27.557	636,900
2008-08-14	17.100	17.440	17.030	17.240	27.163	329,200
2008-08-13	17.470	17.700	16.930	17.270	27.210	387,450
2008-08-12	18.000	18.000	17.430	17.500	27.573	557,650
2008-08-11	17.220	18.300	17.220	17.920	28.234	1,198,250
2008-08-08	17.250	17.410	16.760	17.250	27.179	1,115,850
2008-08-07	17.650	17.930	16.990	17.400	27.415	1,088,100
2008-08-06	17.290	17.850	17.000	17.700	27.888	1,001,400
2008-08-05	16.740	17.480	16.740	17.450	27.494	692,900
2008-08-04	16.540	16.930	16.420	16.810	26.485	557,500
2008-08-01	16.790	16.800	16.260	16.630	26.202	838,050
2008-07-31	16.670	16.890	16.400	16.630	26.202	522,450
2008-07-30	16.410	16.890	16.290	16.860	26.564	471,450
2008-07-29	15.520	16.330	15.470	16.240	25.587	693,700
2008-07-28	15.990	15.990	15.370	15.510	24.437	418,550
2008-07-25	15.670	16.170	15.570	15.980	25.178	806,450
2008-07-24	16.000	16.070	15.050	15.670	24.689	1,315,450
2008-07-23	15.770	16.300	15.500	15.870	25.004	1,176,200
2008-07-22	15.650	15.650	15.280	15.630	24.626	793,400
2008-07-21	15.210	15.880	15.100	15.720	24.768	769,150
2008-07-18	14.160	16.090	14.120	15.200	23.949	913,200
2008-07-17	15.600	16.180	15.420	15.870	25.004	743,550
2008-07-16	15.750	15.940	15.230	15.490	24.406	1,155,600
2008-07-15	15.400	16.280	14.400	15.620	24.611	2,101,200
2008-07-14	15.600	15.800	15.050	15.760	24.831	1,108,250
2008-07-11	15.450	15.830	15.050	15.450	24.343	830,950
2008-07-10	15.580	15.910	15.400	15.740	24.800	1,100,650
2008-07-09	16.060	16.180	15.500	15.590	24.563	1,027,350
2008-07-08	15.200	15.960	15.110	15.930	25.099	1,364,250
2008-07-07	15.100	15.780	15.000	15.190	23.933	2,005,900
2008-07-03	16.890	17.000	14.970	15.110	23.807	3,406,800
2008-07-02	17.690	18.080	17.080	17.180	27.068	2,896,850
2008-07-01	17.570	17.750	16.760	17.540	27.636	2,186,750
2008-06-30	17.200	18.230	17.200	17.710	27.904	1,939,650
2008-06-27	17.100	17.990	16.750	17.260	27.194	7,468,900
2008-06-26	17.750	17.960	16.870	17.080	26.911	1,562,400
2008-06-25	18.560	18.890	17.750	17.880	28.171	1,475,500
2008-06-24	19.250	19.390	18.460	18.560	29.243	1,060,750
2008-06-23	18.860	19.470	18.740	19.240	30.314	1,434,950
2008-06-20	19.690	20.020	18.750	18.880	29.747	1,711,900
2008-06-19	20.180	20.770	19.770	19.880	31.323	1,296,850
2008-06-18	20.190	20.720	19.690	20.640	32.520	1,371,850
2008-06-17	20.230	20.520	19.980	20.310	32.000	929,900
2008-06-16	19.110	20.370	19.110	20.090	31.653	1,272,800

← NewerPage 77 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.