T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	64.980	65.800	64.590	65.560	62.335	2,171,600
2018-09-07	65.330	65.640	64.070	64.390	61.222	2,843,100
2018-09-06	65.500	65.960	65.370	65.520	62.297	2,277,400
2018-09-05	65.630	66.030	65.430	65.710	62.478	3,141,100
2018-09-04	65.740	66.300	65.530	65.770	62.535	2,103,900
2018-08-31	66.130	66.380	65.700	66.040	62.791	2,375,200
2018-08-30	65.570	66.360	65.330	66.010	62.763	1,965,700
2018-08-29	65.740	66.490	65.510	65.980	62.734	2,411,700
2018-08-28	65.850	66.090	65.410	65.590	62.363	1,697,800
2018-08-27	65.200	65.940	65.200	65.800	62.563	1,629,300
2018-08-24	65.450	65.930	65.170	65.410	62.192	1,945,600
2018-08-23	65.500	65.900	65.180	65.210	62.002	1,564,500
2018-08-22	66.280	66.410	65.520	65.810	62.573	1,750,200
2018-08-21	65.770	66.640	65.770	66.510	63.238	1,973,900
2018-08-20	65.740	66.240	65.500	65.840	62.601	2,621,400
2018-08-17	65.870	66.060	65.550	65.900	62.658	3,088,400
2018-08-16	65.680	66.210	65.550	65.980	62.734	2,549,400
2018-08-15	65.520	65.900	65.040	65.410	62.192	2,408,500
2018-08-14	65.780	66.440	65.660	65.960	62.715	3,311,900
2018-08-13	64.940	65.800	64.530	65.700	62.468	3,222,200
2018-08-10	64.640	65.200	64.060	64.980	61.783	2,241,600
2018-08-09	65.520	65.740	64.840	64.970	61.774	2,317,500
2018-08-08	65.310	65.650	64.460	65.500	62.278	3,106,500
2018-08-07	66.310	66.340	65.130	65.330	62.116	4,777,600
2018-08-06	61.590	66.400	61.580	66.300	63.039	14,881,000
2018-08-03	61.110	62.260	61.110	61.550	58.522	2,603,300
2018-08-02	61.110	62.240	60.000	62.180	59.121	6,327,000
2018-08-01	59.950	60.170	59.140	59.360	56.440	4,099,300
2018-07-31	59.870	60.200	59.480	60.000	57.048	2,495,700
2018-07-30	59.500	60.740	59.500	59.820	56.877	2,324,200
2018-07-27	59.470	60.670	59.290	59.610	56.678	2,325,100
2018-07-26	59.100	59.800	58.890	59.370	56.449	2,548,000
2018-07-25	58.780	59.320	58.510	58.830	55.936	2,194,900
2018-07-24	58.480	59.100	57.890	58.780	55.888	2,519,700
2018-07-23	59.130	59.230	58.320	58.360	55.489	2,462,100
2018-07-20	59.410	59.610	59.070	59.250	56.335	2,102,600
2018-07-19	60.260	60.380	59.230	59.410	56.487	2,738,600
2018-07-18	61.420	61.490	60.490	60.520	57.543	1,916,800
2018-07-17	61.440	61.990	61.100	61.210	58.199	1,779,700
2018-07-16	61.510	62.090	61.510	61.630	58.598	1,695,100
2018-07-13	61.240	61.810	60.970	61.680	58.646	3,079,300
2018-07-12	60.280	61.620	60.010	61.580	58.551	3,631,300
2018-07-11	60.290	60.960	59.810	60.180	57.220	2,473,600
2018-07-10	61.420	61.510	60.980	61.180	58.170	1,502,200
2018-07-09	61.000	61.610	60.650	61.340	58.323	2,788,700
2018-07-06	60.070	61.370	59.900	61.140	58.132	2,928,200
2018-07-05	59.450	60.120	59.210	60.060	57.105	3,348,200
2018-07-03	59.680	59.860	58.910	59.140	56.231	3,121,600
2018-07-02	59.460	59.960	59.040	59.910	56.963	2,217,800
2018-06-29	59.880	60.040	59.470	59.750	56.811	2,433,800
2018-06-28	59.940	60.200	58.680	59.860	56.915	4,024,500
2018-06-27	59.580	60.470	59.180	59.340	56.421	2,475,600
2018-06-26	59.710	59.760	58.820	59.700	56.763	3,546,400
2018-06-25	60.530	60.900	59.470	59.730	56.792	4,397,300
2018-06-22	60.330	61.160	60.070	60.790	57.800	3,424,400
2018-06-21	60.240	60.700	59.460	60.000	57.048	3,008,400
2018-06-20	60.650	60.730	60.070	60.340	57.372	4,565,900
2018-06-19	59.790	60.880	59.430	60.540	57.562	3,649,800
2018-06-18	59.650	60.470	59.230	60.360	57.391	4,088,300
2018-06-15	59.630	60.080	59.370	60.010	57.058	3,696,200

← NewerPage 35 of 79 · 4,732 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.