T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	75.820	76.650	75.290	76.130	72.385	3,540,700
2019-05-28	77.550	77.980	75.890	75.910	72.176	5,391,300
2019-05-24	76.500	77.450	75.630	77.270	73.469	3,579,500
2019-05-23	76.260	77.000	75.250	76.010	72.271	3,887,000
2019-05-22	76.490	77.130	76.140	76.350	72.594	3,287,300
2019-05-21	78.160	78.290	76.780	77.150	73.355	6,339,000
2019-05-20	79.870	80.930	75.720	78.290	74.439	20,102,700
2019-05-17	75.390	76.320	75.020	75.370	71.662	3,619,000
2019-05-16	74.480	77.130	74.250	75.380	71.672	4,946,400
2019-05-15	73.370	74.780	73.050	74.630	70.959	3,798,200
2019-05-14	73.420	73.870	73.040	73.600	69.979	2,987,100
2019-05-13	74.380	74.740	73.250	73.420	69.808	3,476,800
2019-05-10	74.000	75.320	73.540	75.230	71.529	3,360,500
2019-05-09	72.300	74.400	72.250	74.250	70.597	3,319,800
2019-05-08	73.960	73.960	72.480	72.630	69.057	2,849,200
2019-05-07	73.800	74.450	73.540	74.000	70.360	2,594,800
2019-05-06	73.880	74.510	73.340	74.460	70.797	1,875,700
2019-05-03	73.710	74.780	73.400	74.740	71.063	2,588,800
2019-05-02	73.780	73.950	72.660	73.610	69.989	2,269,300
2019-05-01	73.140	74.110	73.040	73.580	69.960	2,941,100
2019-04-30	73.470	73.740	72.550	72.990	69.399	3,064,900
2019-04-29	72.940	73.820	72.500	73.600	69.979	2,631,300
2019-04-26	74.730	74.730	72.600	72.920	69.333	3,561,900
2019-04-25	72.700	73.580	72.510	72.710	69.133	3,365,800
2019-04-24	73.390	73.870	72.720	73.330	69.723	2,373,500
2019-04-23	73.560	74.000	73.050	73.750	70.122	2,180,400
2019-04-22	73.760	73.860	73.010	73.720	70.093	1,912,400
2019-04-18	73.220	73.780	72.570	73.750	70.122	2,746,800
2019-04-17	72.720	74.310	71.300	72.460	68.895	7,576,000
2019-04-16	74.000	74.270	73.520	74.100	70.455	2,834,500
2019-04-15	73.710	73.860	73.190	73.790	70.160	2,194,500
2019-04-12	73.190	73.880	72.870	73.710	70.084	2,858,700
2019-04-11	72.150	73.010	71.840	73.000	69.409	2,535,700
2019-04-10	71.550	72.330	71.190	72.160	68.610	2,629,900
2019-04-09	70.960	71.660	70.270	71.420	67.907	2,866,800
2019-04-08	70.140	71.240	69.770	71.230	67.726	4,035,400
2019-04-05	70.480	70.750	70.050	70.350	66.889	3,483,100
2019-04-04	69.080	70.130	69.000	70.050	66.604	3,037,100
2019-04-03	69.820	70.020	68.700	69.000	65.606	3,077,500
2019-04-02	69.810	70.160	69.220	69.730	66.300	3,913,300
2019-04-01	69.540	70.040	69.270	69.970	66.528	3,808,300
2019-03-29	69.330	69.490	68.160	69.100	65.701	5,051,900
2019-03-28	71.980	72.250	68.920	69.150	65.748	5,866,500
2019-03-27	73.390	73.790	71.960	72.240	68.686	4,989,700
2019-03-26	72.580	73.360	72.370	73.340	69.732	2,857,200
2019-03-25	71.850	72.410	71.640	72.310	68.753	1,972,400
2019-03-22	71.930	72.470	71.810	71.900	68.363	3,265,900
2019-03-21	72.080	72.740	71.990	72.260	68.705	2,329,200
2019-03-20	72.800	72.930	72.010	72.060	68.515	3,136,200
2019-03-19	74.000	74.060	72.410	72.590	69.019	4,188,100
2019-03-18	73.280	73.910	72.950	73.680	70.055	2,945,300
2019-03-15	72.760	73.500	72.100	73.460	69.846	2,806,200
2019-03-14	72.250	72.440	71.940	72.340	68.781	1,653,300
2019-03-13	72.120	72.480	71.680	72.250	68.696	1,920,400
2019-03-12	71.470	72.130	71.250	71.700	68.173	2,773,200
2019-03-11	70.830	71.580	70.410	71.470	67.954	2,493,100
2019-03-08	70.930	71.250	70.180	70.650	67.175	3,573,400
2019-03-07	70.620	71.380	70.520	71.320	67.812	2,309,300
2019-03-06	71.410	71.600	69.990	70.780	67.298	4,375,400
2019-03-05	71.750	71.980	71.280	71.410	67.897	1,725,600

← NewerPage 32 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.