T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	77.560	79.500	77.330	78.070	74.230	3,941,400
2019-11-14	77.380	77.820	76.490	76.840	73.060	2,881,500
2019-11-13	77.630	78.070	76.800	77.970	74.134	2,715,800
2019-11-12	79.620	79.650	77.200	77.430	73.621	4,346,000
2019-11-11	80.590	81.140	77.550	79.620	75.703	6,388,500
2019-11-08	81.800	81.840	80.830	80.940	76.958	1,614,800
2019-11-07	82.400	83.030	81.570	81.860	77.833	2,674,200
2019-11-06	81.600	81.950	81.290	81.860	77.833	2,705,600
2019-11-05	81.060	81.850	80.850	81.470	77.462	1,622,800
2019-11-04	82.700	82.810	80.450	80.920	76.939	3,055,800
2019-11-01	83.090	83.190	82.000	82.470	78.413	2,585,800
2019-10-31	83.350	83.500	81.780	82.660	78.594	2,548,900
2019-10-30	81.570	83.850	81.540	83.270	79.174	4,150,000
2019-10-29	81.240	82.370	79.720	81.770	77.747	4,154,800
2019-10-28	82.010	83.120	81.760	82.390	78.337	3,054,300
2019-10-25	81.680	82.180	81.510	81.620	77.605	2,006,100
2019-10-24	81.250	81.630	81.020	81.480	77.472	1,884,900
2019-10-23	81.440	81.750	81.070	81.360	77.358	1,256,200
2019-10-22	82.530	82.570	81.650	81.670	77.652	2,141,800
2019-10-21	81.770	82.530	81.710	82.090	78.052	2,899,400
2019-10-18	81.140	82.330	80.780	81.600	77.586	3,197,200
2019-10-17	80.450	81.180	79.170	81.050	77.063	3,903,800
2019-10-16	79.740	80.180	79.600	80.010	76.074	2,261,500
2019-10-15	78.950	79.940	78.800	79.740	75.817	1,805,000
2019-10-14	79.530	79.530	78.570	78.630	74.762	1,982,300
2019-10-11	78.660	80.030	78.550	79.530	75.618	2,070,000
2019-10-10	77.720	78.490	77.030	78.300	74.448	2,393,300
2019-10-09	78.110	78.280	77.310	77.790	73.963	1,967,200
2019-10-08	77.780	78.140	77.360	77.610	73.792	2,308,700
2019-10-07	77.630	78.680	77.630	78.480	74.619	1,908,200
2019-10-04	76.960	78.070	76.960	77.990	74.153	1,838,400
2019-10-03	76.600	77.410	76.020	77.030	73.241	2,321,600
2019-10-02	77.600	77.970	75.820	76.410	72.651	3,282,000
2019-10-01	78.880	79.370	78.000	78.200	74.353	2,803,500
2019-09-30	77.870	79.090	77.620	78.770	74.895	2,191,100
2019-09-27	79.060	79.150	76.770	77.560	73.745	3,373,400
2019-09-26	79.970	80.010	78.960	79.000	75.114	1,902,600
2019-09-25	79.530	80.030	78.860	79.810	75.884	1,957,600
2019-09-24	80.490	80.490	79.030	79.360	75.456	3,631,000
2019-09-23	80.020	80.780	79.810	79.960	76.027	2,361,200
2019-09-20	80.560	80.850	79.080	80.590	76.626	7,141,600
2019-09-19	80.720	81.150	80.540	81.000	77.015	2,257,200
2019-09-18	80.210	80.550	79.580	80.120	76.179	2,200,400
2019-09-17	79.730	80.550	79.060	80.210	76.264	2,851,800
2019-09-16	78.960	79.640	78.740	79.560	75.646	2,178,800
2019-09-13	80.090	80.090	79.030	79.400	75.494	1,737,700
2019-09-12	79.880	80.600	79.390	79.690	75.770	2,005,900
2019-09-11	78.390	79.770	78.210	79.740	75.817	2,412,200
2019-09-10	78.780	78.780	77.940	78.380	74.524	2,254,200
2019-09-09	79.330	79.470	78.590	79.130	75.237	2,514,400
2019-09-06	77.960	79.170	77.850	79.150	75.256	2,930,500
2019-09-05	78.220	78.570	77.560	77.830	74.001	1,963,000
2019-09-04	77.510	77.840	77.020	77.610	73.792	1,876,500
2019-09-03	77.900	77.940	77.000	77.130	73.336	1,752,700
2019-08-30	78.380	78.380	77.790	78.050	74.210	1,701,100
2019-08-29	77.870	78.410	77.400	78.010	74.172	1,389,900
2019-08-28	76.930	77.370	76.280	77.060	73.269	2,035,600
2019-08-27	77.700	78.100	77.020	77.120	73.326	1,871,900
2019-08-26	77.000	78.070	76.680	78.060	74.220	1,735,900
2019-08-23	77.640	78.250	76.120	76.480	72.718	2,883,800

← NewerPage 30 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.