T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	109.28	111.04	108.90	109.51	104.12	2,895,900
2020-10-28	111.30	111.93	109.66	109.80	104.40	3,661,800
2020-10-27	111.78	113.56	111.13	112.82	107.27	2,628,900
2020-10-26	111.18	112.04	110.02	111.78	106.28	2,764,700
2020-10-23	112.50	112.62	110.90	112.38	106.85	2,269,300
2020-10-22	112.77	113.76	110.88	111.64	106.15	3,604,500
2020-10-21	112.67	113.79	112.21	112.42	106.89	3,029,700
2020-10-20	113.90	114.21	112.70	113.07	107.51	2,745,000
2020-10-19	115.47	115.55	112.01	112.75	107.20	3,037,500
2020-10-16	115.81	116.78	114.85	114.96	109.30	3,761,400
2020-10-15	115.81	116.95	114.07	115.30	109.63	3,287,400
2020-10-14	122.05	122.24	116.45	116.67	110.93	6,618,700
2020-10-13	120.80	123.42	120.07	121.57	115.59	5,326,500
2020-10-12	118.06	121.36	117.40	120.07	114.16	6,498,700
2020-10-09	115.58	117.52	115.52	117.23	111.46	3,340,100
2020-10-08	114.89	115.60	114.28	115.49	109.81	2,254,800
2020-10-07	113.02	114.52	112.62	114.22	108.60	3,367,400
2020-10-06	113.61	114.47	111.80	112.45	106.92	3,335,500
2020-10-05	113.46	114.99	113.42	114.80	109.15	2,657,000
2020-10-02	114.41	115.70	113.00	113.41	107.83	4,014,900
2020-10-01	115.00	116.43	113.89	115.73	110.04	4,306,500
2020-09-30	113.36	115.09	112.01	114.36	108.73	5,174,400
2020-09-29	114.35	114.84	113.29	113.52	107.94	3,221,100
2020-09-28	112.87	114.48	112.49	114.24	108.62	5,850,900
2020-09-25	110.25	112.56	109.71	112.02	106.51	5,134,700
2020-09-24	108.21	112.15	108.15	110.55	105.11	4,184,700
2020-09-23	112.80	112.83	108.66	109.00	103.64	3,542,000
2020-09-22	111.64	112.61	110.64	112.39	106.86	4,332,100
2020-09-21	109.92	110.67	108.90	110.57	105.13	4,562,600
2020-09-18	112.21	112.65	107.79	110.72	105.27	8,822,900
2020-09-17	110.94	112.79	110.11	111.91	106.40	5,859,000
2020-09-16	116.41	117.42	113.49	113.76	108.16	5,758,900
2020-09-15	113.12	116.15	112.48	115.93	110.23	4,821,500
2020-09-14	112.95	113.49	111.64	112.27	106.75	3,939,000
2020-09-11	112.28	113.42	110.45	111.58	106.09	3,098,100
2020-09-10	113.11	114.95	111.26	111.72	106.22	3,862,000
2020-09-09	111.64	114.56	111.64	113.20	107.63	4,024,200
2020-09-08	112.63	113.85	111.08	111.57	106.08	5,686,500
2020-09-04	115.49	116.00	112.21	114.29	108.67	4,691,000
2020-09-03	118.70	119.15	113.93	114.84	109.19	4,411,900
2020-09-02	117.83	119.20	117.14	118.88	113.03	3,600,400
2020-09-01	116.63	117.33	115.95	116.90	111.15	2,938,100
2020-08-31	115.49	117.11	115.41	116.68	110.94	3,926,100
2020-08-28	115.25	116.35	114.88	116.26	110.54	2,797,900
2020-08-27	116.62	116.62	115.00	115.24	109.57	2,464,800
2020-08-26	115.11	116.24	114.74	116.19	110.47	2,953,400
2020-08-25	115.56	115.56	114.60	115.41	109.73	2,322,300
2020-08-24	115.03	116.09	114.76	115.26	109.59	2,713,500
2020-08-21	114.34	115.25	113.38	115.01	109.35	2,841,000
2020-08-20	114.56	115.86	114.51	115.40	109.72	2,268,800
2020-08-19	116.69	116.93	114.92	115.14	109.48	2,700,400
2020-08-18	117.68	117.73	115.86	116.02	110.31	2,363,300
2020-08-17	115.98	117.32	115.82	116.87	111.12	3,308,700
2020-08-14	115.70	116.09	114.33	115.49	109.81	2,027,600
2020-08-13	115.15	117.15	114.89	115.37	109.69	3,030,500
2020-08-12	114.27	116.24	114.07	115.25	109.58	3,512,200
2020-08-11	116.08	116.20	113.28	113.59	108.00	4,763,100
2020-08-10	115.06	116.65	113.60	116.07	110.36	4,812,500
2020-08-07	113.24	118.00	113.09	115.09	109.43	13,771,200
2020-08-06	107.32	108.30	107.18	108.10	102.78	4,016,600

← NewerPage 26 of 79 · 4,731 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.