T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	58.810	59.700	58.600	59.530	56.602	3,081,300
2018-06-13	59.000	59.090	58.380	58.680	55.793	6,181,700
2018-06-12	57.910	58.230	57.760	58.090	55.232	1,968,600
2018-06-11	57.600	58.180	57.410	57.990	55.137	2,509,400
2018-06-08	57.330	57.970	56.980	57.800	54.957	2,491,500
2018-06-07	57.500	58.200	57.500	57.820	54.976	3,849,600
2018-06-06	57.340	57.630	56.900	57.600	54.766	2,853,500
2018-06-05	56.910	57.590	56.880	57.160	54.348	1,787,300
2018-06-04	56.800	57.440	56.620	57.120	54.310	3,642,300
2018-06-01	56.000	57.050	55.900	56.870	54.072	3,314,900
2018-05-31	56.230	56.260	55.230	55.700	52.960	5,888,600
2018-05-30	56.660	57.060	56.200	56.330	53.559	4,615,900
2018-05-29	56.360	57.150	55.980	56.620	53.835	2,997,800
2018-05-25	57.100	57.220	56.580	56.590	53.806	2,051,400
2018-05-24	57.160	57.370	56.860	56.980	54.177	2,548,900
2018-05-23	56.940	57.280	56.460	57.020	54.215	2,770,600
2018-05-22	57.360	57.600	56.910	57.180	54.367	2,752,400
2018-05-21	57.190	57.320	56.560	57.190	54.377	2,009,200
2018-05-18	56.750	57.500	56.510	56.930	54.129	4,025,700
2018-05-17	56.520	56.770	56.400	56.680	53.892	2,478,300
2018-05-16	56.880	56.900	56.260	56.530	53.749	2,904,500
2018-05-15	56.060	57.030	56.000	56.370	53.597	2,919,400
2018-05-14	56.390	56.660	56.120	56.460	53.683	3,771,800
2018-05-11	57.050	57.340	56.240	56.390	53.616	2,774,300
2018-05-10	56.170	57.290	56.170	56.850	54.053	5,527,500
2018-05-09	55.900	56.430	55.570	56.320	53.549	5,059,200
2018-05-08	56.700	56.940	55.430	55.580	52.846	4,802,000
2018-05-07	57.320	58.000	56.030	56.540	53.759	6,202,000
2018-05-04	55.870	57.740	55.830	57.260	54.443	6,230,600
2018-05-03	56.640	57.080	55.090	55.920	53.169	10,742,200
2018-05-02	59.810	60.200	55.550	56.970	54.167	14,930,700
2018-05-01	60.770	61.190	58.170	59.430	56.506	12,400,700
2018-04-30	62.790	62.990	59.290	60.510	57.533	26,172,000
2018-04-27	64.350	65.680	63.990	64.520	61.346	8,920,000
2018-04-26	63.870	64.380	63.440	64.100	60.947	3,595,000
2018-04-25	62.480	64.320	62.320	63.930	60.785	5,405,900
2018-04-24	62.820	62.980	62.100	62.580	59.502	2,560,300
2018-04-23	63.150	63.360	62.150	62.290	59.226	2,649,300
2018-04-20	63.270	63.570	62.930	63.090	59.986	2,829,200
2018-04-19	62.650	63.610	62.650	63.250	60.139	2,826,000
2018-04-18	63.080	63.360	62.590	62.900	59.806	2,606,400
2018-04-17	63.000	63.630	62.570	63.020	59.920	2,957,000
2018-04-16	62.350	63.040	61.810	62.750	59.663	1,947,200
2018-04-13	63.130	63.200	61.790	61.950	58.903	2,670,000
2018-04-12	63.090	63.480	62.930	63.020	59.920	2,380,600
2018-04-11	62.720	63.610	62.710	62.920	59.825	4,766,900
2018-04-10	60.380	64.560	60.200	63.130	60.024	19,873,000
2018-04-09	59.770	60.410	59.690	59.740	56.801	4,183,000
2018-04-06	59.500	60.300	59.350	59.650	56.716	3,581,500
2018-04-05	60.130	60.450	59.500	59.810	56.868	5,461,300
2018-04-04	59.050	60.090	58.910	59.750	56.811	5,541,600
2018-04-03	60.060	60.180	59.290	59.590	56.659	3,168,800
2018-04-02	60.400	60.830	59.290	59.620	56.687	2,595,100
2018-03-29	60.950	61.290	60.410	61.040	58.037	2,703,100
2018-03-28	60.550	61.710	60.360	60.870	57.876	2,589,700
2018-03-27	61.660	62.020	60.080	60.340	57.372	2,462,600
2018-03-26	60.700	61.630	60.180	61.390	58.370	3,395,300
2018-03-23	61.420	61.770	59.730	59.740	56.801	5,137,700
2018-03-22	61.840	62.070	61.210	61.250	58.237	4,103,500
2018-03-21	62.600	63.210	62.520	62.590	59.511	2,577,400

← NewerPage 36 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.