TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 201983.0983.1976.3378.5578.5557,236,000
Sep 30, 201978.8883.8575.8282.6682.6658,139,100
Aug 31, 201977.9081.1576.7778.7778.7751,493,800
Jul 31, 201979.9980.3175.2778.0578.0558,871,900
Jun 30, 201974.6785.2273.9279.7379.73179,758,300
May 31, 201973.6279.2672.7774.1474.1467,705,200
Apr 30, 201973.1480.9372.2573.4473.4496,013,900
Mar 31, 201969.5474.7368.7072.9972.9966,687,800
Mar 01, 201972.3974.0668.1669.1069.1064,555,300
Feb 01, 201969.4674.0665.5672.2172.2171,356,500
Jan 01, 201962.8770.1262.5569.6269.6281,661,900
Dec 01, 201868.5069.0259.9663.6163.6176,362,500
Oct 31, 201868.9670.7866.0868.4568.4568,522,800
Sep 30, 201870.7170.9463.4868.5568.5599,668,700
Aug 31, 201865.7470.8864.0770.1870.1856,832,800
Jul 31, 201859.9566.6459.1466.0466.0474,869,500
Jun 30, 201859.4662.0957.8960.0060.0052,193,400
May 31, 201856.0061.1655.9059.7559.7570,990,700
Apr 30, 201860.7761.1955.0955.7055.70110,403,700
Mar 31, 201860.4065.6858.9160.5160.51116,690,100
Mar 01, 201860.7865.7859.7361.0461.0479,342,000
Feb 01, 201864.7065.1157.0660.6160.6190,428,400
Jan 01, 201863.9066.5262.4465.1065.1065,504,500
Dec 01, 201760.3564.6459.9663.5163.5180,234,600
Oct 31, 201760.1462.9354.6061.0761.07127,005,000
Sep 30, 201761.3463.0859.2159.7759.7793,145,900
Aug 31, 201764.7865.4760.7361.6661.6678,837,700
Jul 31, 201762.1065.0061.6164.7164.7157,934,000
Jun 30, 201760.7464.0359.1361.6661.6690,450,900
May 31, 201767.4268.5059.5960.6260.6294,471,400
Apr 30, 201767.8368.8863.6367.4267.4285,003,700
Mar 31, 201764.2068.1962.2267.2767.2766,038,800
Mar 01, 201762.6665.3560.8364.5964.5986,049,400
Feb 01, 201762.2665.4159.5162.5362.53124,687,100
Jan 01, 201758.1063.6855.3062.2762.2795,956,900
Dec 01, 201654.1159.1953.7857.5157.5163,753,900
Oct 31, 201649.6856.0948.7654.2154.2186,855,100
Sep 30, 201646.5451.6544.9149.7349.7395,738,600
Aug 31, 201646.4147.6744.3546.7246.7267,029,300
Jul 31, 201646.5448.1145.4546.3446.3451,493,900
Jun 30, 201643.1646.9642.7146.3446.3456,947,400
May 31, 201642.5044.1340.5043.2743.2782,362,200
Apr 30, 201639.3642.9738.6742.7642.7683,809,300
Mar 31, 201638.0642.2037.9339.2839.28109,350,600
Mar 01, 201637.0339.7936.2638.3038.3097,194,400
Feb 01, 201640.0440.6533.2337.1037.10101,534,100
Jan 01, 201638.8641.2335.4940.1540.1577,654,700
Dec 01, 201535.8640.3534.2439.1239.12109,163,700
Nov 27, 20150.6875 Dividend
Oct 31, 201537.6641.1935.4835.5034.84102,445,600
Sep 30, 201539.9542.0636.5437.8937.1987,606,300
Aug 31, 201538.8243.4338.6539.8139.0769,273,500
Jul 31, 201540.6942.5636.4339.6138.8773,914,200
Jun 30, 201538.9541.2136.3340.6639.9081,101,300
May 31, 201539.0440.7737.5838.7738.05110,467,700
Apr 30, 201534.1239.0732.9038.8838.16108,353,900
Mar 31, 201531.7635.2831.1934.0433.4179,247,700
Mar 01, 201532.8233.4831.5731.6931.1069,652,200
Feb 01, 201530.5533.2230.1933.0332.4282,084,000
Jan 01, 201527.1031.1426.4630.1829.62112,342,600
Dec 01, 201428.9929.0124.2626.9426.44126,225,400
Oct 31, 201429.0629.5527.0129.1928.6563,332,900
Sep 30, 201428.7629.6024.5029.1928.65120,407,100
Aug 31, 201430.6132.0328.2528.8728.3391,093,500
Jul 31, 201433.0034.5528.4430.0829.52124,560,900
Jun 30, 201433.5733.8830.7332.9432.3391,845,700
May 31, 201434.1634.9532.3433.6232.9975,241,600
Apr 30, 201431.7735.5031.0434.3333.6997,788,800
Mar 31, 201433.1233.6927.6229.2928.7589,076,300
Mar 01, 201430.2633.2330.0133.0332.4295,106,200
Feb 01, 201430.4532.7029.0630.5029.93122,997,800
Jan 01, 201433.0333.9229.9030.5730.00127,383,600
Dec 01, 201326.0334.1025.2133.6433.01165,694,400
Oct 31, 201327.8329.5024.9026.0125.53189,281,900
Sep 30, 201326.3528.1325.1327.7327.2147,338,900
Aug 31, 201323.5426.6623.5225.9725.4963,065,400
Jul 31, 201324.3025.9022.9523.3522.9262,825,700
Jun 30, 201324.7525.7222.7424.1123.6671,252,600
May 31, 201321.7625.0220.3024.8124.35101,997,400
May 01, 20134.06 Dividend
May 01, 20132/1 Stock Split
Apr 30, 201316.2521.8716.0121.4317.43133,782,800
Mar 31, 201321.8624.1221.6623.6819.26198,616,300
Mar 01, 201319.6422.0819.4021.8017.7371,431,500
Feb 01, 201320.2020.9219.2019.6015.9449,541,000
Jan 01, 201320.0020.2018.2820.0616.3179,411,800
Dec 01, 201221.3621.8019.2619.8816.1770,160,100
Oct 31, 201220.4022.8019.6021.3017.3277,038,200
Sep 30, 201223.5029.0220.1020.4216.60252,989,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.