T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	96.480	97.460	95.980	96.720	91.962	3,732,800
2020-05-08	96.640	98.770	95.030	98.520	93.673	4,851,100
2020-05-07	90.350	95.400	90.230	95.290	90.602	10,442,000
2020-05-06	89.220	89.730	86.410	86.590	82.330	3,840,900
2020-05-05	88.780	89.770	88.440	88.970	84.593	3,020,100
2020-05-04	86.770	88.970	86.060	88.960	84.584	4,212,200
2020-05-01	87.740	88.110	85.810	86.200	81.960	3,162,000
2020-04-30	88.900	89.020	87.300	87.800	83.481	3,938,100
2020-04-29	89.040	90.030	87.970	89.310	84.917	3,110,700
2020-04-28	91.240	91.410	87.890	87.940	83.614	3,356,500
2020-04-27	91.320	91.380	89.020	90.910	86.438	3,726,300
2020-04-24	90.390	91.000	89.010	90.800	86.333	3,564,100
2020-04-23	90.680	91.880	89.290	90.340	85.896	4,537,100
2020-04-22	89.880	90.650	88.280	90.160	85.725	4,261,100
2020-04-21	89.250	89.890	86.100	87.220	82.929	3,946,400
2020-04-20	89.580	91.730	89.050	89.940	85.516	3,508,700
2020-04-17	92.750	93.300	89.860	90.990	86.514	3,847,500
2020-04-16	89.110	90.580	88.070	90.270	85.829	4,796,400
2020-04-15	87.920	89.390	87.100	88.540	84.184	5,804,000
2020-04-14	87.190	89.940	86.400	89.620	85.211	4,787,100
2020-04-13	84.590	87.280	84.470	86.170	81.931	3,955,700
2020-04-09	86.880	87.750	84.930	85.900	81.674	5,770,900
2020-04-08	86.600	87.640	86.000	86.850	82.578	3,831,600
2020-04-07	87.660	87.910	85.170	86.510	82.254	4,410,100
2020-04-06	84.490	86.490	82.990	86.090	81.855	5,256,300
2020-04-03	84.560	84.990	81.040	81.980	77.947	8,378,500
2020-04-02	85.050	88.520	84.020	84.410	80.258	22,956,100
2020-04-01	82.990	86.710	82.700	85.130	80.942	11,018,800
2020-03-31	83.040	84.750	81.980	83.900	79.773	6,920,600
2020-03-30	82.290	83.860	81.240	83.120	79.031	5,625,200
2020-03-27	82.540	83.900	81.020	81.720	77.700	4,309,600
2020-03-26	80.000	84.990	79.730	84.630	80.467	4,821,300
2020-03-25	77.770	85.470	77.750	79.170	75.275	6,252,700
2020-03-24	78.500	79.710	75.830	78.650	74.781	5,929,100
2020-03-23	74.980	76.660	70.830	75.700	71.976	8,328,800
2020-03-20	80.000	82.000	73.160	74.550	70.883	6,836,600
2020-03-19	74.770	81.990	73.610	79.450	75.542	8,906,200
2020-03-18	74.600	76.100	63.500	74.320	70.664	11,114,200
2020-03-17	77.600	80.400	75.450	78.350	74.496	7,609,100
2020-03-16	78.340	80.550	74.840	76.530	72.765	6,787,700
2020-03-13	80.150	85.520	76.610	85.390	81.189	7,401,700
2020-03-12	82.020	85.000	76.410	76.760	72.984	9,075,300
2020-03-11	82.860	87.830	82.850	86.450	82.197	8,840,300
2020-03-10	81.980	85.010	80.210	84.980	80.800	6,713,600
2020-03-09	83.270	84.890	79.580	79.750	75.827	7,946,600
2020-03-06	86.100	88.280	85.420	87.860	83.538	5,978,500
2020-03-05	91.610	93.160	89.190	89.860	85.440	4,941,300
2020-03-04	90.430	93.960	90.250	93.810	89.195	5,222,200
2020-03-03	92.630	93.920	88.770	89.370	84.974	5,702,000
2020-03-02	90.280	93.360	88.980	93.290	88.701	5,160,600
2020-02-28	89.440	90.500	87.480	90.160	85.725	6,957,600
2020-02-27	92.830	93.320	91.160	91.240	86.752	5,856,400
2020-02-26	94.680	95.660	93.440	93.650	89.043	4,371,300
2020-02-25	96.560	97.000	94.450	94.580	89.927	5,117,500
2020-02-24	96.130	97.310	95.880	96.370	91.629	4,700,900
2020-02-21	98.970	99.490	96.620	98.570	93.721	12,101,000
2020-02-20	100.10	100.42	98.230	99.500	94.605	6,350,400
2020-02-19	101.16	101.35	99.640	100.49	95.547	6,091,300
2020-02-18	96.850	100.02	96.280	99.880	94.967	7,460,100
2020-02-14	95.260	96.620	95.020	96.480	91.734	3,045,900

← NewerPage 28 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.