T-Mobile US, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	63.060	63.360	62.770	63.030	59.929	2,949,200
2017-09-25	64.110	64.470	62.800	62.890	59.796	5,985,000
2017-09-22	63.850	64.530	63.410	64.060	60.909	6,631,100
2017-09-21	63.740	63.990	63.220	63.390	60.272	1,961,700
2017-09-20	65.320	65.470	63.090	63.520	60.395	4,549,300
2017-09-19	62.010	65.460	61.330	65.420	62.202	11,735,700
2017-09-18	60.950	61.990	60.750	61.800	58.760	4,757,000
2017-09-15	61.330	61.890	60.730	61.170	58.161	5,597,600
2017-09-14	62.470	62.610	61.080	61.170	58.161	4,864,000
2017-09-13	62.930	63.430	62.590	62.800	59.711	2,410,800
2017-09-12	63.010	63.760	62.590	62.980	59.882	1,504,500
2017-09-11	63.160	63.500	62.760	63.030	59.929	2,263,800
2017-09-08	63.400	63.540	62.590	62.740	59.654	2,236,300
2017-09-07	64.010	64.160	63.140	63.340	60.224	1,785,800
2017-09-06	63.810	64.150	63.140	63.790	60.652	2,774,800
2017-09-05	64.170	64.460	63.270	63.640	60.509	2,168,100
2017-09-01	64.780	64.860	64.040	64.160	61.004	1,496,900
2017-08-31	64.250	64.760	64.150	64.710	61.527	2,777,600
2017-08-30	63.470	64.370	63.430	64.250	61.089	1,437,400
2017-08-29	63.310	63.740	63.080	63.470	60.348	1,266,800
2017-08-28	64.000	64.000	63.570	63.720	60.585	1,200,000
2017-08-25	64.120	64.450	63.720	63.740	60.604	2,316,800
2017-08-24	63.960	64.320	63.730	63.970	60.823	2,115,700
2017-08-23	64.200	64.360	63.880	64.000	60.852	1,721,500
2017-08-22	63.210	64.500	63.050	64.380	61.213	2,432,100
2017-08-21	63.490	63.490	62.560	62.830	59.739	2,141,400
2017-08-18	62.870	63.470	62.710	63.000	59.901	1,419,600
2017-08-17	64.000	64.120	62.980	62.990	59.891	2,459,900
2017-08-16	63.750	64.480	63.550	64.280	61.118	2,034,800
2017-08-15	63.790	64.000	63.410	63.880	60.738	2,654,400
2017-08-14	64.190	64.190	63.670	63.780	60.642	2,455,400
2017-08-11	62.450	63.650	62.240	63.610	60.481	2,464,400
2017-08-10	63.310	63.940	62.120	62.470	59.397	3,092,500
2017-08-09	63.630	63.950	63.190	63.800	60.661	2,145,000
2017-08-08	64.040	64.370	63.650	63.900	60.757	1,880,500
2017-08-07	64.850	65.000	64.150	64.260	61.099	3,637,300
2017-08-04	63.940	64.530	63.560	64.520	61.346	3,563,600
2017-08-03	63.720	63.930	63.150	63.730	60.595	3,527,700
2017-08-02	63.220	63.730	62.750	63.630	60.500	3,658,500
2017-08-01	62.100	63.470	61.610	63.070	59.967	5,531,100
2017-07-31	62.250	62.510	61.090	61.660	58.627	3,989,000
2017-07-28	61.410	61.850	61.110	61.780	58.741	2,809,800
2017-07-27	62.390	62.750	61.430	61.620	58.589	3,206,400
2017-07-26	62.340	62.880	62.290	62.390	59.321	2,756,000
2017-07-25	62.500	62.820	62.250	62.360	59.292	3,985,400
2017-07-24	62.390	63.060	62.250	62.530	59.454	3,706,800
2017-07-21	61.280	62.730	61.080	62.580	59.502	6,980,100
2017-07-20	63.850	64.030	61.080	61.120	58.113	13,594,500
2017-07-19	61.510	62.080	61.130	61.970	58.922	6,824,500
2017-07-18	61.610	61.750	60.910	61.390	58.370	4,499,400
2017-07-17	61.040	61.740	60.750	61.380	58.361	3,312,500
2017-07-14	61.210	61.720	60.620	61.240	58.227	4,904,800
2017-07-13	61.500	61.730	60.750	60.910	57.914	2,416,000
2017-07-12	61.700	61.880	60.890	61.510	58.484	3,055,100
2017-07-11	60.740	61.470	60.670	61.230	58.218	3,263,400
2017-07-10	60.070	60.890	59.690	60.800	57.809	4,361,100
2017-07-07	59.450	60.160	59.260	60.010	57.058	3,266,700
2017-07-06	59.560	59.890	59.130	59.450	56.525	5,596,100
2017-07-05	59.880	60.320	59.380	59.950	57.001	6,285,900
2017-07-03	60.740	60.850	59.900	60.000	57.048	1,637,400

← NewerPage 39 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.