T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	78.310	78.420	77.510	77.790	73.963	2,010,900
2019-08-21	78.070	78.310	77.770	78.180	74.334	1,221,500
2019-08-20	77.980	78.240	77.640	77.680	73.859	1,856,000
2019-08-19	78.260	78.500	77.720	78.230	74.382	1,697,300
2019-08-16	77.990	78.250	77.460	77.750	73.925	3,094,600
2019-08-15	76.470	77.800	76.200	77.270	73.469	2,582,100
2019-08-14	76.770	77.380	76.110	76.930	73.146	2,900,800
2019-08-13	76.930	78.260	76.780	77.620	73.802	2,541,600
2019-08-12	77.070	77.610	76.770	76.940	73.155	1,888,200
2019-08-09	77.600	78.210	77.010	77.520	73.707	2,698,600
2019-08-08	76.940	78.060	76.830	77.900	74.068	3,023,400
2019-08-07	76.490	76.800	75.270	76.480	72.718	3,492,700
2019-08-06	76.510	77.320	75.970	77.280	73.478	4,010,400
2019-08-05	76.850	77.000	75.620	76.190	72.442	4,046,200
2019-08-02	79.390	79.390	76.790	77.730	73.906	5,428,000
2019-08-01	79.990	80.310	78.770	79.310	75.409	4,761,400
2019-07-31	81.220	81.650	78.950	79.730	75.808	4,596,600
2019-07-30	81.700	82.330	81.020	81.300	77.301	5,285,000
2019-07-29	84.630	84.790	81.920	82.380	78.327	5,858,900
2019-07-26	81.100	85.220	80.950	84.250	80.105	12,333,200
2019-07-25	81.360	81.410	79.710	79.910	75.979	5,501,600
2019-07-24	79.200	81.570	78.830	80.610	76.645	10,198,400
2019-07-23	77.740	78.160	76.950	78.140	74.296	3,507,800
2019-07-22	77.800	78.660	77.270	77.660	73.840	4,694,700
2019-07-19	77.990	77.990	76.940	77.430	73.621	5,311,800
2019-07-18	78.780	79.070	77.270	77.970	74.134	6,372,500
2019-07-17	79.230	79.460	78.900	78.930	75.047	3,238,100
2019-07-16	79.350	79.590	78.830	79.040	75.152	5,234,900
2019-07-15	79.670	80.000	78.590	79.310	75.409	6,189,800
2019-07-12	78.200	79.730	78.010	79.450	75.542	63,068,400
2019-07-11	78.730	78.880	76.950	78.260	74.410	10,108,700
2019-07-10	77.960	78.950	77.570	78.630	74.762	14,441,200
2019-07-09	75.350	75.830	75.080	75.150	71.453	3,553,000
2019-07-08	76.370	76.390	75.430	75.630	71.910	1,667,300
2019-07-05	75.830	76.430	75.630	76.230	72.480	1,318,500
2019-07-03	75.890	77.030	75.600	75.820	72.090	2,080,900
2019-07-02	74.400	75.780	73.920	75.480	71.767	2,871,700
2019-07-01	74.670	74.670	73.920	74.150	70.502	2,226,100
2019-06-28	73.290	74.490	72.900	74.140	70.493	4,117,800
2019-06-27	73.450	73.720	72.920	73.290	69.685	2,319,600
2019-06-26	74.280	74.400	72.770	73.040	69.447	4,393,300
2019-06-25	75.470	75.500	74.450	74.580	70.911	2,593,900
2019-06-24	76.020	76.550	75.380	75.540	71.824	2,123,000
2019-06-21	77.710	77.750	75.200	75.700	71.976	5,223,900
2019-06-20	79.110	79.260	77.150	77.930	74.096	3,339,500
2019-06-19	76.340	78.500	76.340	78.280	74.429	3,377,800
2019-06-18	75.940	77.130	75.550	76.440	72.680	4,995,900
2019-06-17	75.080	75.430	74.540	75.270	71.567	2,929,000
2019-06-14	74.670	78.000	74.280	74.900	71.215	4,813,600
2019-06-13	75.170	75.280	74.010	74.450	70.788	4,279,700
2019-06-12	75.830	75.900	74.650	75.380	71.672	3,296,200
2019-06-11	77.130	77.460	74.630	75.460	71.748	3,822,500
2019-06-10	77.060	77.380	76.380	76.670	72.898	3,096,000
2019-06-07	76.550	77.140	76.310	77.030	73.241	2,256,600
2019-06-06	76.140	76.440	74.610	75.950	72.214	2,671,000
2019-06-05	75.940	76.550	75.670	76.290	72.537	1,970,200
2019-06-04	74.630	75.740	74.520	75.690	71.967	3,144,700
2019-06-03	73.620	74.640	73.370	74.200	70.550	2,941,000
2019-05-31	74.810	75.250	73.280	73.440	69.827	5,147,800
2019-05-30	76.040	76.570	75.020	76.030	72.290	4,111,900

← NewerPage 31 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.