T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	108.74	109.16	107.26	107.90	102.59	3,112,500
2020-08-04	106.63	108.42	106.38	108.39	103.06	2,991,200
2020-08-03	107.98	108.74	106.82	106.88	101.62	4,548,000
2020-07-31	105.63	107.42	105.05	107.38	102.10	4,119,200
2020-07-30	104.72	105.95	104.59	105.48	100.29	2,689,400
2020-07-29	105.22	106.37	104.54	105.78	100.58	3,606,200
2020-07-28	105.00	105.50	104.00	104.52	99.378	3,670,000
2020-07-27	104.53	106.27	104.35	105.62	100.42	7,958,900
2020-07-24	104.52	105.23	104.23	104.93	99.768	4,990,000
2020-07-23	105.21	105.28	104.36	104.51	99.369	6,640,800
2020-07-22	105.66	106.34	104.74	104.93	99.768	4,655,300
2020-07-21	106.35	106.48	105.25	105.58	100.39	3,602,400
2020-07-20	105.40	106.28	105.03	106.14	100.92	3,632,400
2020-07-17	104.87	105.73	104.09	105.35	100.17	4,009,300
2020-07-16	104.50	104.86	103.43	104.49	99.350	5,751,200
2020-07-15	105.51	106.08	104.53	104.92	99.759	4,476,300
2020-07-14	103.57	106.54	103.57	105.39	100.21	7,881,900
2020-07-13	106.89	107.55	104.23	104.52	99.378	5,752,500
2020-07-10	105.82	107.19	105.29	107.05	101.78	4,557,900
2020-07-09	106.66	106.72	105.05	106.17	100.95	3,956,600
2020-07-08	106.25	106.63	105.37	106.61	101.37	4,300,400
2020-07-07	106.44	107.59	105.55	105.80	100.60	5,572,500
2020-07-06	106.60	107.68	106.20	106.78	101.53	5,256,500
2020-07-02	106.95	107.34	105.35	106.01	100.80	6,411,900
2020-07-01	105.68	106.25	103.85	106.13	100.91	9,599,900
2020-06-30	105.90	106.20	104.00	104.15	99.027	10,833,800
2020-06-29	105.79	106.26	103.95	105.96	100.75	9,096,800
2020-06-26	109.15	109.85	104.73	105.20	100.02	25,367,800
2020-06-25	109.78	111.58	108.51	110.19	104.77	55,407,300
2020-06-24	105.46	109.14	104.57	108.43	103.10	66,903,100
2020-06-23	103.70	110.46	103.50	107.16	101.89	22,929,100
2020-06-22	106.86	108.70	106.03	106.60	101.36	5,090,500
2020-06-19	107.34	109.00	106.39	106.90	101.64	9,268,300
2020-06-18	103.82	106.84	103.25	106.39	101.16	4,698,900
2020-06-17	103.00	104.80	102.34	102.63	97.581	3,757,400
2020-06-16	104.00	104.00	100.11	102.89	97.829	5,766,100
2020-06-15	101.32	105.19	100.73	104.68	99.530	3,842,000
2020-06-12	104.25	105.05	100.26	102.31	97.277	5,289,300
2020-06-11	104.51	105.31	100.74	100.89	95.927	7,689,300
2020-06-10	102.81	106.72	102.81	105.79	100.59	6,273,500
2020-06-09	102.18	103.54	101.77	103.19	98.114	5,037,000
2020-06-08	100.74	105.11	100.44	104.46	99.321	5,043,500
2020-06-05	101.30	102.97	100.50	101.13	96.155	3,957,900
2020-06-04	101.54	101.69	99.790	100.17	95.242	2,534,100
2020-06-03	100.91	102.35	100.44	101.21	96.231	3,756,300
2020-06-02	98.660	100.50	98.510	100.41	95.471	4,720,200
2020-06-01	99.960	101.00	99.320	99.700	94.795	2,903,300
2020-05-29	99.270	100.40	97.320	100.04	95.119	9,777,300
2020-05-28	97.520	99.830	97.150	99.220	94.339	5,457,700
2020-05-27	95.660	98.170	95.060	97.200	92.418	4,540,400
2020-05-26	96.920	97.240	94.460	95.570	90.869	5,007,200
2020-05-22	94.540	96.720	94.350	95.800	91.087	4,849,300
2020-05-21	98.750	98.750	93.000	94.390	89.747	5,586,900
2020-05-20	99.140	99.800	97.800	98.140	93.312	5,978,700
2020-05-19	98.410	99.760	96.150	98.600	93.750	21,394,500
2020-05-18	98.160	102.73	98.070	101.90	96.887	6,383,600
2020-05-15	95.020	97.670	93.730	97.320	92.533	6,715,500
2020-05-14	92.540	95.070	92.160	94.910	90.241	3,990,100
2020-05-13	94.390	94.530	91.500	92.780	88.216	3,256,900
2020-05-12	96.180	96.670	94.550	94.610	89.956	3,773,600

← NewerPage 27 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.