T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	63.920	64.000	62.800	62.900	59.806	5,545,400
2017-12-19	63.520	64.640	63.490	63.640	60.509	5,714,400
2017-12-18	62.670	63.630	62.580	63.470	60.348	3,382,300
2017-12-15	62.470	63.480	62.150	62.660	59.578	6,584,800
2017-12-14	64.050	64.050	62.380	62.560	59.482	7,010,800
2017-12-13	63.740	64.470	63.650	63.830	60.690	6,759,300
2017-12-12	63.050	63.940	63.050	63.480	60.357	3,608,400
2017-12-11	62.560	63.470	62.560	63.070	59.967	3,366,700
2017-12-08	62.470	62.980	62.340	62.540	59.463	3,715,000
2017-12-07	61.580	62.920	61.400	61.920	58.874	4,623,000
2017-12-06	60.530	62.250	59.960	62.120	59.064	5,145,800
2017-12-05	60.500	61.340	60.300	60.960	57.961	3,634,900
2017-12-04	61.200	61.780	60.200	60.240	57.277	3,902,900
2017-12-01	60.350	61.260	60.150	60.900	57.904	4,973,500
2017-11-30	61.890	62.400	60.750	61.070	58.066	7,164,100
2017-11-29	61.560	62.660	61.420	61.830	58.788	4,090,400
2017-11-28	62.340	62.410	61.000	61.380	58.361	5,690,600
2017-11-27	62.200	62.930	61.290	62.780	59.692	5,123,600
2017-11-24	60.810	62.090	60.750	61.680	58.646	2,129,200
2017-11-22	60.410	61.430	60.410	61.350	58.332	6,643,000
2017-11-21	61.100	61.250	60.230	60.410	57.438	5,170,200
2017-11-20	59.750	60.450	59.580	60.300	57.334	4,225,100
2017-11-17	59.550	60.070	58.960	60.020	57.067	7,147,600
2017-11-16	56.810	59.980	56.810	59.800	56.858	10,397,700
2017-11-15	56.800	56.990	56.180	56.690	53.901	3,709,900
2017-11-14	56.390	56.960	55.960	56.540	53.759	5,035,300
2017-11-13	56.800	56.890	55.910	56.440	53.664	4,429,100
2017-11-10	55.690	57.040	55.540	56.800	54.006	5,758,300
2017-11-09	56.500	56.570	55.630	56.000	53.245	5,205,000
2017-11-08	55.360	56.420	55.240	56.220	53.454	5,981,000
2017-11-07	55.780	56.030	54.600	55.360	52.637	8,785,400
2017-11-06	56.200	56.500	54.930	55.540	52.808	16,985,500
2017-11-03	59.010	59.440	58.580	58.910	56.012	4,097,600
2017-11-02	59.760	60.110	58.130	58.300	55.432	5,884,400
2017-11-01	60.140	60.400	59.360	59.750	56.811	3,352,000
2017-10-31	59.640	60.250	59.320	59.770	56.830	7,361,300
2017-10-30	62.670	63.080	59.210	59.580	56.649	14,267,500
2017-10-27	61.470	63.000	61.470	62.950	59.853	3,084,600
2017-10-26	62.180	62.320	61.510	61.730	58.693	2,838,800
2017-10-25	61.950	62.260	61.370	61.930	58.883	4,066,700
2017-10-24	61.740	62.400	61.540	62.280	59.216	3,645,100
2017-10-23	61.100	62.000	60.300	61.470	58.446	6,758,900
2017-10-20	61.970	61.980	60.280	60.460	57.486	3,795,400
2017-10-19	60.440	61.970	60.310	61.510	58.484	4,448,500
2017-10-18	60.870	60.910	60.250	60.680	57.695	3,115,500
2017-10-17	60.930	61.040	60.560	60.940	57.942	1,318,800
2017-10-16	61.520	61.650	60.900	60.970	57.971	1,489,400
2017-10-13	61.290	61.550	60.740	61.390	58.370	2,389,400
2017-10-12	61.070	61.670	60.710	61.280	58.265	2,506,600
2017-10-11	61.150	61.740	59.420	61.180	58.170	4,411,100
2017-10-10	61.690	61.780	61.110	61.230	58.218	3,251,900
2017-10-09	62.310	62.610	61.180	61.560	58.532	3,148,400
2017-10-06	61.630	62.630	61.600	62.410	59.340	4,124,800
2017-10-05	61.510	62.090	61.320	61.520	58.494	3,944,200
2017-10-04	61.420	62.250	61.280	61.500	58.475	5,695,500
2017-10-03	61.560	61.990	61.400	61.680	58.646	3,966,800
2017-10-02	61.340	61.780	61.070	61.520	58.494	3,516,700
2017-09-29	62.130	62.440	61.400	61.660	58.627	4,975,700
2017-09-28	62.120	62.250	61.690	61.920	58.874	4,341,600
2017-09-27	62.740	63.170	62.380	62.390	59.321	3,848,800

← NewerPage 38 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.