T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	95.120	96.150	94.800	95.140	90.460	5,490,500
2020-02-12	94.000	96.270	93.920	95.670	90.964	8,915,500
2020-02-11	93.700	95.230	92.660	94.490	89.842	25,874,400
2020-02-10	85.410	85.650	84.380	84.530	80.372	3,423,100
2020-02-07	83.370	85.790	82.260	85.440	81.237	6,740,600
2020-02-06	82.130	83.080	82.000	82.770	78.698	2,976,200
2020-02-05	81.960	82.710	81.750	81.790	77.767	2,758,800
2020-02-04	80.150	81.890	79.230	81.510	77.500	4,597,800
2020-02-03	80.360	80.760	79.330	79.460	75.551	2,873,600
2020-01-31	80.590	80.790	79.160	79.190	75.294	2,863,600
2020-01-30	79.590	81.050	79.580	80.940	76.958	2,352,700
2020-01-29	81.870	81.890	80.090	80.260	76.312	2,602,400
2020-01-28	81.080	82.300	80.930	81.660	77.643	2,395,000
2020-01-27	80.890	81.550	80.380	80.720	76.749	1,934,600
2020-01-24	82.290	82.590	81.330	81.580	77.567	1,596,500
2020-01-23	82.300	82.370	81.950	82.180	78.137	1,754,900
2020-01-22	82.140	83.030	82.070	82.490	78.432	1,672,500
2020-01-21	81.990	82.950	81.800	82.030	77.995	3,612,000
2020-01-17	81.950	82.240	81.570	82.150	78.109	3,559,600
2020-01-16	80.270	81.520	80.270	81.440	77.434	3,109,300
2020-01-15	79.860	80.480	79.620	80.270	76.321	1,612,300
2020-01-14	79.170	79.950	78.860	79.800	75.874	2,050,100
2020-01-13	79.170	79.560	78.890	79.400	75.494	2,283,400
2020-01-10	80.210	80.210	78.850	79.000	75.114	2,224,800
2020-01-09	79.770	80.330	79.400	79.810	75.884	2,981,900
2020-01-08	79.220	79.790	78.080	79.420	75.513	3,037,400
2020-01-07	78.570	79.510	78.150	78.920	75.038	3,262,400
2020-01-06	78.130	78.850	77.970	78.620	74.752	2,675,300
2020-01-03	78.060	78.430	77.470	78.170	74.325	1,831,900
2020-01-02	78.880	78.890	77.930	78.590	74.724	3,392,700
2019-12-31	77.940	78.440	77.780	78.420	74.562	1,714,900
2019-12-30	77.470	78.100	77.180	78.080	74.239	2,342,000
2019-12-27	77.320	77.500	77.010	77.240	73.440	1,310,000
2019-12-26	77.460	77.540	77.310	77.400	73.592	1,240,900
2019-12-24	77.050	77.410	76.920	77.320	73.516	470,100
2019-12-23	77.470	77.560	76.920	76.960	73.174	1,709,400
2019-12-20	77.930	77.930	77.020	77.400	73.592	5,944,300
2019-12-19	76.040	77.550	76.000	77.220	73.421	2,991,900
2019-12-18	75.620	76.420	75.460	76.310	72.556	4,106,300
2019-12-17	75.450	75.700	75.020	75.490	71.776	3,603,800
2019-12-16	75.530	75.850	75.230	75.470	71.757	3,487,900
2019-12-13	74.970	75.540	74.650	75.470	71.757	2,725,400
2019-12-12	75.230	75.250	74.460	74.890	71.206	2,845,600
2019-12-11	75.080	75.410	74.310	74.620	70.949	3,374,000
2019-12-10	75.790	75.910	74.930	75.020	71.330	3,080,600
2019-12-09	77.700	77.900	75.300	75.870	72.138	4,364,300
2019-12-06	77.540	78.000	76.630	77.740	73.916	2,900,300
2019-12-05	78.070	78.200	76.900	76.940	73.155	2,820,400
2019-12-04	78.050	78.530	77.440	78.340	74.486	1,905,500
2019-12-03	77.450	78.060	76.810	78.010	74.172	1,956,600
2019-12-02	78.580	78.840	76.860	77.640	73.821	2,881,400
2019-11-29	78.880	79.280	78.500	78.550	74.686	872,900
2019-11-27	78.470	79.300	78.470	78.980	75.095	2,081,500
2019-11-26	77.910	78.690	77.590	78.450	74.591	2,832,200
2019-11-25	78.740	78.870	77.590	78.000	74.163	2,978,200
2019-11-22	77.950	78.780	77.790	78.590	74.724	2,896,100
2019-11-21	77.840	77.940	77.360	77.700	73.878	1,694,800
2019-11-20	76.850	77.680	76.720	77.640	73.821	2,779,400
2019-11-19	78.200	78.300	76.920	77.160	73.364	2,332,900
2019-11-18	76.870	78.450	76.330	78.190	74.344	4,235,800

← NewerPage 29 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.