T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	72.240	72.340	71.280	71.650	68.125	2,439,400
2019-03-01	72.390	72.600	71.780	72.340	68.781	1,883,600
2019-02-28	72.080	72.700	71.920	72.210	68.658	3,072,600
2019-02-27	72.130	72.530	71.770	72.120	68.572	2,742,600
2019-02-26	71.440	72.970	71.250	72.530	68.962	2,915,400
2019-02-25	73.370	73.530	72.620	73.050	69.456	2,400,400
2019-02-22	73.800	74.060	72.970	73.200	69.599	2,522,000
2019-02-21	72.570	73.760	72.390	73.410	69.799	4,561,200
2019-02-20	72.460	73.080	72.170	72.750	69.171	4,476,900
2019-02-19	72.010	72.860	71.760	72.520	68.953	3,672,800
2019-02-15	70.650	72.070	70.430	72.050	68.506	5,711,300
2019-02-14	69.100	70.520	69.010	70.500	67.032	3,200,300
2019-02-13	69.610	69.960	68.860	69.070	65.672	4,742,400
2019-02-12	69.000	69.670	68.500	69.600	66.176	2,630,700
2019-02-11	68.170	69.180	68.000	68.440	65.073	2,644,100
2019-02-08	67.640	68.470	66.950	68.380	65.016	4,129,500
2019-02-07	68.000	68.460	65.560	68.280	64.921	7,554,600
2019-02-06	66.800	67.300	66.540	66.940	63.647	4,334,500
2019-02-05	69.700	69.700	66.800	66.850	63.561	5,001,100
2019-02-04	69.410	69.630	68.880	69.410	65.996	1,926,200
2019-02-01	69.460	69.780	69.080	69.630	66.205	3,117,900
2019-01-31	68.410	70.120	68.030	69.620	66.195	5,816,100
2019-01-30	67.740	68.690	67.090	68.320	64.959	2,318,300
2019-01-29	67.660	67.940	66.630	67.780	64.446	2,340,100
2019-01-28	67.870	68.490	67.060	67.620	64.294	2,958,100
2019-01-25	68.930	69.270	68.200	68.480	65.111	4,940,400
2019-01-24	67.720	68.660	67.220	68.660	65.282	2,849,800
2019-01-23	66.800	67.850	66.570	67.800	64.465	1,979,500
2019-01-22	66.750	67.190	66.200	66.830	63.542	2,971,200
2019-01-18	67.110	68.050	66.370	66.960	63.666	4,766,500
2019-01-17	66.720	66.750	65.640	66.250	62.991	3,357,400
2019-01-16	67.510	67.610	66.380	66.690	63.409	3,261,000
2019-01-15	67.810	68.560	66.700	67.140	63.837	5,366,700
2019-01-14	68.410	68.520	67.420	67.910	64.569	2,691,000
2019-01-11	67.830	69.060	67.400	69.000	65.606	4,177,300
2019-01-10	67.440	68.860	67.220	67.960	64.617	3,230,800
2019-01-09	68.650	68.670	67.120	67.720	64.389	4,498,600
2019-01-08	68.670	68.680	67.370	67.770	64.436	6,052,700
2019-01-07	67.370	68.610	67.010	68.440	65.073	4,786,900
2019-01-04	65.880	67.560	65.550	67.490	64.170	5,490,200
2019-01-03	64.550	66.240	64.110	65.020	61.821	3,390,700
2019-01-02	62.870	65.330	62.550	65.260	62.050	4,418,600
2018-12-31	63.320	63.650	62.410	63.610	60.481	3,112,500
2018-12-28	62.700	63.750	62.610	63.240	60.129	4,098,300
2018-12-27	62.350	62.660	60.890	62.650	59.568	4,353,500
2018-12-26	60.920	63.030	59.960	63.010	59.910	5,088,100
2018-12-24	61.510	61.720	59.960	60.800	57.809	2,581,800
2018-12-21	64.580	65.370	61.700	61.930	58.883	7,669,100
2018-12-20	64.620	65.310	63.410	64.260	61.099	5,126,900
2018-12-19	64.640	66.570	64.480	64.870	61.679	4,204,100
2018-12-18	64.810	65.630	63.950	64.780	61.593	4,068,400
2018-12-17	65.730	65.940	64.280	64.810	61.622	3,999,300
2018-12-14	65.830	66.690	65.390	65.650	62.420	2,872,700
2018-12-13	66.210	66.850	65.470	66.360	63.096	3,209,600
2018-12-12	66.770	67.080	66.060	66.100	62.848	3,279,600
2018-12-11	66.620	67.340	65.440	65.530	62.306	2,475,300
2018-12-10	65.670	65.960	64.340	65.730	62.497	3,012,500
2018-12-07	66.680	68.470	65.370	65.690	62.459	3,340,800
2018-12-06	65.680	67.550	65.020	67.300	63.989	4,899,100
2018-12-04	67.460	68.540	65.470	66.570	63.295	5,329,700

← NewerPage 33 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.