T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	14.700	15.770	14.700	15.000	23.634	657,450
2008-03-18	14.820	15.290	14.680	15.140	23.854	912,800
2008-03-17	14.950	15.260	13.920	14.500	22.846	1,476,850
2008-03-14	16.060	16.060	14.920	15.200	23.949	1,056,700
2008-03-13	15.750	15.870	15.500	15.770	24.847	1,130,400
2008-03-12	16.250	16.250	15.900	16.030	25.257	898,250
2008-03-11	15.020	16.480	15.020	16.350	25.761	941,250
2008-03-10	16.200	16.200	15.540	15.700	24.737	742,150
2008-03-07	15.910	16.490	15.750	16.200	25.524	794,700
2008-03-06	16.450	16.650	15.950	16.210	25.540	917,450
2008-03-05	15.490	16.670	15.390	16.650	26.233	1,548,700
2008-03-04	15.220	15.610	14.770	15.600	24.579	1,477,500
2008-03-03	16.170	16.220	15.060	15.440	24.327	1,621,750
2008-02-29	16.060	16.190	15.820	15.950	25.130	1,297,500
2008-02-28	15.000	16.620	14.810	15.900	25.052	1,994,750
2008-02-27	13.940	15.670	13.680	15.000	23.634	2,601,800
2008-02-26	15.090	15.430	14.760	15.200	23.949	1,936,350
2008-02-25	14.900	15.230	14.470	14.990	23.618	994,150
2008-02-22	15.260	15.380	14.360	14.830	23.366	1,073,600
2008-02-21	15.200	15.650	15.100	15.220	23.980	536,300
2008-02-20	15.260	15.480	14.820	15.340	24.169	1,428,450
2008-02-19	16.300	16.470	15.340	15.540	24.485	740,500
2008-02-15	15.830	16.430	15.460	16.110	25.383	692,750
2008-02-14	16.600	16.780	15.420	15.600	24.579	1,311,350
2008-02-13	16.700	16.970	16.310	16.580	26.123	695,650
2008-02-12	16.650	17.060	16.280	16.560	26.092	759,450
2008-02-11	16.980	17.170	16.130	16.320	25.713	1,253,550
2008-02-08	17.240	17.240	16.410	16.720	26.344	1,177,200
2008-02-07	17.000	17.130	16.450	17.080	26.911	1,405,950
2008-02-06	17.500	18.010	16.670	17.070	26.895	1,152,350
2008-02-05	18.740	18.740	17.340	17.560	27.667	926,200
2008-02-04	18.690	19.220	18.520	18.720	29.495	894,600
2008-02-01	18.250	18.660	17.800	18.510	29.164	880,150
2008-01-31	17.130	18.390	16.750	18.180	28.644	1,576,450
2008-01-30	16.680	17.300	16.240	17.090	26.927	1,820,500
2008-01-29	16.510	16.610	16.250	16.560	26.092	724,200
2008-01-28	16.410	16.850	16.030	16.540	26.060	873,650
2008-01-25	16.740	17.000	16.350	16.750	26.391	1,466,950
2008-01-24	16.500	16.830	15.810	16.500	25.997	1,770,100
2008-01-23	16.500	16.550	15.240	16.370	25.792	2,232,750
2008-01-22	16.510	16.830	15.800	16.570	26.107	1,048,350
2008-01-18	18.270	18.320	16.610	17.330	27.305	1,492,650
2008-01-17	18.130	18.850	18.120	18.220	28.707	1,267,100
2008-01-16	18.330	18.460	17.930	18.380	28.959	1,742,500
2008-01-15	17.530	18.490	17.530	18.200	28.676	2,241,050
2008-01-14	17.510	18.330	17.300	18.010	28.376	1,161,150
2008-01-11	17.590	17.590	16.750	17.220	27.131	683,200
2008-01-10	17.190	18.020	16.990	17.560	27.667	859,950
2008-01-09	17.600	17.920	16.950	17.330	27.305	1,340,600
2008-01-08	17.880	19.500	17.440	17.530	27.620	2,348,150
2008-01-07	17.360	17.450	16.010	16.470	25.950	634,900
2008-01-04	18.500	18.500	16.750	17.260	27.194	808,650
2008-01-03	18.870	18.890	17.010	18.500	29.148	1,278,600
2008-01-02	19.610	19.720	18.270	18.650	29.385	581,150

← NewerPage 79 of 79 · 4,734 trading days

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.