T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	19.820	20.060	19.060	19.380	30.535	1,333,550
2008-06-12	19.130	20.130	19.130	19.800	31.196	1,592,800
2008-06-11	19.910	20.000	19.160	19.190	30.235	732,250
2008-06-10	19.910	20.280	19.590	20.000	31.512	622,750
2008-06-09	20.670	20.670	19.980	20.180	31.795	758,750
2008-06-06	21.280	21.280	20.650	20.680	32.583	919,700
2008-06-05	20.920	21.360	20.380	21.290	33.544	1,424,600
2008-06-04	20.530	20.940	20.230	20.780	32.741	1,111,750
2008-06-03	20.670	21.050	20.150	20.440	32.205	652,300
2008-06-02	21.250	21.320	20.030	20.500	32.299	1,048,000
2008-05-30	21.230	21.450	20.900	21.240	33.465	1,646,000
2008-05-29	21.020	21.160	20.900	21.030	33.134	1,049,500
2008-05-28	21.380	21.380	20.900	21.150	33.323	863,800
2008-05-27	21.540	21.540	20.930	21.150	33.323	944,500
2008-05-23	20.980	21.550	20.890	21.390	33.702	1,438,100
2008-05-22	21.000	21.130	20.740	20.940	32.993	1,132,500
2008-05-21	21.600	21.660	20.600	21.000	33.087	1,184,100
2008-05-20	21.790	21.790	21.120	21.570	33.985	1,143,300
2008-05-19	21.720	21.850	21.300	21.830	34.395	1,419,300
2008-05-16	21.540	21.860	20.740	21.730	34.237	2,291,300
2008-05-15	19.920	21.250	19.920	21.100	33.245	1,865,150
2008-05-14	20.000	20.190	19.860	20.000	31.512	1,241,300
2008-05-13	19.670	19.980	19.620	19.950	31.433	848,700
2008-05-12	19.600	19.800	19.370	19.700	31.039	880,200
2008-05-09	19.000	19.840	18.500	19.620	30.913	1,564,250
2008-05-08	18.960	19.130	18.720	19.000	29.936	793,900
2008-05-07	18.510	19.240	18.470	18.860	29.715	1,172,500
2008-05-06	18.960	19.640	18.510	19.140	30.157	2,482,800
2008-05-05	19.980	20.080	19.630	20.020	31.543	1,230,900
2008-05-02	19.870	20.200	19.600	19.940	31.417	975,550
2008-05-01	19.600	19.930	19.410	19.900	31.354	974,250
2008-04-30	19.860	19.960	19.380	19.640	30.944	1,260,300
2008-04-29	19.830	20.000	19.740	20.000	31.512	1,406,500
2008-04-28	19.800	20.000	19.520	19.930	31.401	866,400
2008-04-25	19.860	19.990	19.460	19.980	31.480	615,350
2008-04-24	19.540	19.920	19.430	19.770	31.149	714,550
2008-04-23	19.440	19.770	19.380	19.650	30.960	1,501,100
2008-04-22	19.440	19.660	19.270	19.480	30.692	1,383,100
2008-04-21	19.490	19.600	19.250	19.480	30.692	732,400
2008-04-18	19.200	19.720	19.110	19.470	30.677	1,048,650
2008-04-17	19.110	19.140	18.750	19.000	29.936	705,550
2008-04-16	19.250	19.450	18.920	19.140	30.157	899,050
2008-04-15	18.810	19.000	18.550	18.950	29.857	462,700
2008-04-14	18.480	19.150	18.200	18.630	29.353	777,850
2008-04-11	18.680	18.940	18.130	18.360	28.928	679,300
2008-04-10	19.130	19.490	18.660	18.910	29.794	688,800
2008-04-09	19.850	19.950	18.910	19.400	30.566	1,417,850
2008-04-08	19.450	20.000	18.900	20.000	31.512	2,910,400
2008-04-07	19.520	20.010	18.650	18.890	29.763	1,544,650
2008-04-04	19.340	19.340	18.450	18.600	29.306	1,357,100
2008-04-03	18.430	19.650	18.240	19.150	30.172	1,312,150
2008-04-02	17.510	18.220	17.220	18.120	28.549	1,654,700
2008-04-01	17.310	17.520	16.780	17.340	27.321	958,100
2008-03-31	16.810	17.390	16.420	17.000	26.785	854,450
2008-03-28	17.120	17.320	16.550	16.650	26.233	719,900
2008-03-27	17.460	17.950	16.940	17.040	26.848	789,000
2008-03-26	17.840	18.080	17.000	17.350	27.336	1,073,200
2008-03-25	16.060	17.880	15.880	17.760	27.982	1,241,250
2008-03-24	15.490	16.320	15.260	16.160	25.461	1,160,400
2008-03-20	15.000	15.740	14.730	15.600	24.579	1,027,800

← NewerPage 78 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.