T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	141.62	141.86	140.72	141.10	141.10	40
2026-10-16	139.56	141.42	139.34	141.32	141.32	3,225
2026-10-15	141.70	144.46	141.48	142.72	142.72	2,500
2026-10-14	137.18	139.00	137.10	138.98	138.98	900
2026-10-13	136.64	137.84	136.02	137.84	137.84	6,284
2026-10-12	133.94	136.96	133.94	136.72	136.72	3,429
2026-10-09	142.98	143.12	133.92	133.92	133.92	3,018
2026-10-08	149.52	151.46	149.52	151.40	151.40	69
2026-10-07	147.84	151.52	147.84	150.60	150.60	244
2026-10-06	146.96	146.96	145.18	145.18	145.18	3,147
2026-10-05	145.42	146.84	145.10	146.36	146.36	167
2026-10-02	143.82	145.16	143.32	144.28	144.28	14
2026-10-01	144.82	145.00	143.56	144.62	144.62	389
2026-09-30	143.96	144.42	143.00	144.42	144.42	66
2026-09-29	146.38	146.56	143.84	143.84	143.84	35
2026-09-28	145.86	146.36	145.68	145.68	145.68	163
2026-09-25	144.74	145.60	144.38	145.38	145.38	398
2026-09-24	145.64	146.92	144.54	145.96	145.96	701
2026-09-23	142.56	145.22	142.52	144.78	144.78	70
2026-09-22	145.08	145.56	143.06	143.06	143.06	483
2026-09-21	146.00	146.00	141.50	145.06	145.06	428
2026-09-18	144.70	145.66	143.80	145.12	145.12	701
2026-09-17	153.74	154.38	149.16	149.18	149.18	952
2026-09-16	156.48	156.64	154.78	155.02	155.02	15
2026-09-15	158.48	158.52	157.48	157.68	157.68	112
2026-09-14	158.80	159.00	157.70	158.02	158.02	532
2026-09-11	153.32	157.66	153.26	157.50	157.50	141
2026-09-10	152.76	153.84	151.26	151.76	151.76	401
2026-09-09	156.04	156.22	152.70	152.70	152.70	78
2026-09-08	155.42	155.70	154.94	155.26	155.26	208
2026-09-07	156.96	157.82	156.44	157.82	157.82	122
2026-09-04	161.00	161.00	156.46	156.46	156.46	501
2026-09-03	161.46	162.08	160.70	161.60	161.60	161
2026-09-02	158.12	161.94	156.88	161.94	161.94	459
2026-09-01	156.84	157.66	156.84	156.96	156.96	44
2026-08-31	155.92	156.78	155.68	156.78	156.78	55
2026-08-28	152.92	155.00	152.68	155.00	155.00	144
2026-08-27	158.02	158.02	152.22	153.46	152.44	651
2026-08-26	155.62	155.82	155.48	155.68	154.79	240
2026-08-25	156.20	156.46	155.92	155.92	155.03	316
2026-08-24	157.52	157.66	156.64	157.24	156.34	121
2026-08-21	154.64	158.88	154.64	158.68	157.77	35
2026-08-20	156.00	156.92	155.36	155.40	154.51	1,919
2026-08-19	157.78	159.36	157.60	158.68	157.77	202
2026-08-18	157.78	158.20	157.48	157.80	156.90	93
2026-08-17	157.52	157.74	155.82	155.82	154.93	488
2026-08-14	159.34	159.34	156.56	157.78	156.88	366
2026-08-13	156.72	157.00	156.60	156.68	155.78	629
2026-08-12	154.18	154.34	153.40	153.40	152.52	1,128
2026-08-11	154.02	156.72	153.22	156.72	155.82	187
2026-08-10	153.68	153.68	150.32	151.36	150.49	508
2026-08-07	156.08	156.08	153.60	154.20	153.32	669
2026-08-06	152.00	154.92	151.22	154.60	153.72	3,558
2026-08-05	150.90	152.40	148.32	149.32	148.47	1,907
2026-08-04	154.62	154.64	152.20	152.20	151.33	1,123
2026-08-03	150.12	153.86	149.14	153.26	152.38	1,071
2026-07-31	150.50	150.82	148.06	149.28	148.43	1,335
2026-07-30	158.10	158.10	154.04	154.04	153.16	1,237
2026-07-29	161.18	161.36	158.70	159.40	158.49	289
2026-07-28	154.76	161.86	154.76	161.86	160.93	186

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.9073 USD
2026-05-29	0.9073 USD
2026-02-27	0.9073 USD
2025-11-26	0.9073 USD
2025-08-29	0.7828 USD
2025-05-30	0.7828 USD
2025-02-28	0.7828 USD
2024-11-27	0.7828 USD
2024-08-30	0.5782 USD
2024-05-31	0.5782 USD
2024-02-29	0.5782 USD
2023-11-30	0.5782 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.