T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	68.500	69.020	66.970	67.800	64.465	3,641,200
2018-11-30	68.880	69.210	68.080	68.450	65.083	3,470,700
2018-11-29	68.400	68.940	68.080	68.680	65.301	2,814,600
2018-11-28	67.750	68.980	67.510	68.920	65.530	3,272,000
2018-11-27	67.240	68.120	66.940	67.490	64.170	2,393,800
2018-11-26	67.760	67.890	67.180	67.490	64.170	3,285,100
2018-11-23	66.390	67.460	66.080	67.070	63.771	1,215,200
2018-11-21	66.790	67.510	66.630	66.780	63.495	3,274,200
2018-11-20	67.740	67.780	66.210	66.570	63.295	5,081,100
2018-11-19	68.530	69.600	67.920	68.000	64.655	3,387,500
2018-11-16	67.230	69.700	67.000	69.140	65.739	5,257,200
2018-11-15	67.860	68.360	67.550	68.080	64.731	2,826,800
2018-11-14	68.660	69.220	67.550	68.120	64.769	3,665,500
2018-11-13	68.540	69.410	68.260	68.410	65.045	4,005,100
2018-11-12	68.690	69.160	67.780	67.890	64.550	2,471,500
2018-11-09	69.420	69.700	67.980	68.680	65.301	2,263,600
2018-11-08	70.070	70.750	69.520	69.750	66.319	2,763,700
2018-11-07	69.240	70.780	69.050	70.340	66.880	3,639,600
2018-11-06	68.850	69.280	68.270	68.770	65.387	3,891,400
2018-11-05	68.960	69.670	68.570	68.890	65.501	2,743,100
2018-11-02	69.390	69.450	67.550	68.510	65.140	2,606,400
2018-11-01	68.960	69.600	68.610	68.880	65.492	4,194,700
2018-10-31	67.370	69.600	67.250	68.550	65.178	9,212,400
2018-10-30	64.530	65.490	63.610	63.920	60.776	6,077,300
2018-10-29	66.140	66.660	63.480	64.910	61.717	4,654,800
2018-10-26	64.550	65.560	64.280	65.110	61.907	7,111,300
2018-10-25	66.340	67.000	65.100	66.320	63.058	6,795,200
2018-10-24	69.050	69.370	65.590	65.710	62.478	5,758,800
2018-10-23	69.080	69.770	67.790	69.280	65.872	3,113,000
2018-10-22	69.850	70.210	69.420	69.510	66.091	2,647,300
2018-10-19	69.530	70.140	69.210	69.750	66.319	4,744,300
2018-10-18	69.230	69.690	68.330	68.770	65.387	2,954,400
2018-10-17	68.960	69.660	68.580	69.080	65.682	2,662,700
2018-10-16	67.680	69.130	67.560	68.940	65.549	2,422,300
2018-10-15	68.120	68.660	67.580	67.620	64.294	3,014,000
2018-10-12	67.270	68.600	66.840	68.380	65.016	3,870,600
2018-10-11	66.750	67.710	66.010	66.210	62.953	5,098,300
2018-10-10	68.540	69.050	66.550	66.630	63.352	6,295,500
2018-10-09	68.770	69.350	68.240	68.460	65.092	3,237,200
2018-10-08	68.590	69.240	68.030	68.820	65.435	3,656,400
2018-10-05	68.950	69.730	68.120	68.590	65.216	2,933,600
2018-10-04	68.530	68.990	68.260	68.950	65.558	2,890,600
2018-10-03	69.820	69.980	68.750	68.980	65.587	5,562,000
2018-10-02	70.160	70.580	69.570	69.720	66.290	2,272,300
2018-10-01	70.710	70.940	69.970	70.250	66.794	2,684,400
2018-09-28	70.450	70.880	69.980	70.180	66.728	3,703,800
2018-09-27	69.080	70.630	68.870	70.490	67.022	3,661,000
2018-09-26	69.470	69.490	68.690	68.790	65.406	2,577,700
2018-09-25	69.510	69.550	68.560	69.450	66.034	2,610,800
2018-09-24	68.700	69.340	68.500	68.920	65.530	2,749,300
2018-09-21	69.340	69.770	68.890	69.070	65.672	4,046,100
2018-09-20	68.780	69.150	68.340	69.130	65.729	1,875,200
2018-09-19	68.610	68.870	67.720	68.350	64.988	2,847,100
2018-09-18	67.430	68.580	67.080	68.490	65.121	4,113,100
2018-09-17	68.030	68.180	67.320	67.420	64.103	2,757,300
2018-09-14	68.580	68.650	67.900	68.250	64.893	3,161,700
2018-09-13	68.000	68.710	67.370	68.480	65.111	3,797,300
2018-09-12	66.000	68.320	65.620	67.920	64.579	5,019,900
2018-09-11	65.560	66.020	65.240	65.910	62.668	1,375,400
2018-09-10	64.980	65.800	64.590	65.560	62.335	2,171,600

← NewerPage 34 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.