T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	175.40	176.96	175.40	176.38	169.90	136
2024-08-21	176.84	176.84	176.00	176.12	169.65	59
2024-08-19	177.60	179.14	177.58	178.64	172.08	163
2024-08-16	176.70	177.50	176.22	177.50	170.98	441
2024-08-15	177.00	179.70	176.08	176.50	170.02	588
2024-08-14	177.38	178.68	176.40	178.68	172.12	65
2024-08-13	177.98	179.82	177.86	178.60	172.04	98
2024-08-12	177.82	179.22	177.58	177.80	171.27	615
2024-08-09	175.94	178.08	175.94	177.22	170.71	40
2024-08-08	176.08	177.56	175.08	176.46	169.98	406
2024-08-07	172.08	176.58	172.08	176.32	169.84	103
2024-08-06	171.50	174.90	171.50	174.34	167.94	121
2024-08-05	168.04	172.26	166.10	169.92	163.68	2,128
2024-08-02	173.02	175.44	171.90	175.44	168.99	566
2024-08-01	169.18	169.44	167.34	167.34	161.19	145
2024-07-31	161.64	167.28	161.64	167.28	161.13	494
2024-07-30	164.28	164.74	162.14	162.14	156.18	474
2024-07-29	162.20	163.50	161.56	162.42	156.45	200
2024-07-26	161.28	163.34	161.12	161.82	155.88	284
2024-07-25	162.94	164.96	162.86	162.86	156.88	81
2024-07-24	162.68	163.58	160.90	161.00	155.09	30
2024-07-23	163.22	163.32	162.82	162.94	156.95	86
2024-07-22	167.50	167.58	164.50	164.96	158.90	227
2024-07-19	165.24	167.72	165.24	167.66	161.50	149
2024-07-18	168.76	169.16	166.54	168.26	162.08	471
2024-07-17	166.56	167.92	166.36	167.48	161.33	406
2024-07-16	166.48	167.84	166.46	167.52	161.37	132
2024-07-15	165.38	166.22	165.26	166.22	160.11	40
2024-07-12	164.54	165.32	164.36	165.32	159.25	136
2024-07-11	166.32	166.36	164.80	166.06	159.96	199
2024-07-10	165.18	166.84	164.82	166.08	159.98	571
2024-07-09	165.82	166.08	165.24	166.08	159.98	63
2024-07-08	165.74	165.74	164.10	164.90	158.84	356
2024-07-05	164.62	165.84	164.62	164.96	158.90	1,098
2024-07-04	163.86	164.00	163.86	164.00	157.97	80
2024-07-03	166.34	166.34	165.22	165.22	159.15	138
2024-07-02	166.38	167.40	165.34	166.32	160.21	544
2024-07-01	164.34	165.50	164.02	165.50	159.42	847
2024-06-28	167.04	167.10	166.06	166.06	159.96	129
2024-06-27	164.52	164.92	164.00	164.68	158.63	257
2024-06-26	166.80	167.00	163.94	164.22	158.19	352
2024-06-25	164.06	166.24	164.06	166.24	160.13	879
2024-06-24	165.36	166.10	164.60	166.10	160.00	28
2024-06-21	164.88	166.66	163.86	164.34	158.30	1,146
2024-06-20	165.84	165.84	165.58	165.58	159.50	11
2024-06-19	166.34	166.34	165.86	165.86	159.77	1
2024-06-18	165.02	166.28	163.56	164.82	158.76	528
2024-06-17	165.02	165.02	163.40	164.94	158.88	133
2024-06-14	163.64	164.06	163.04	164.06	158.03	319
2024-06-13	160.58	163.04	158.94	162.76	156.78	857
2024-06-12	165.30	165.94	158.82	159.28	153.43	401
2024-06-11	168.46	168.46	167.28	167.28	161.13	101
2024-06-10	167.04	167.80	167.04	167.18	161.04	293
2024-06-07	165.76	167.04	165.02	167.04	160.90	483
2024-06-06	165.78	167.06	164.80	165.22	159.15	719
2024-06-05	163.92	166.22	163.76	166.22	160.11	1,389
2024-06-04	159.12	161.70	159.12	161.48	155.55	154
2024-06-03	161.52	163.76	161.00	162.24	156.28	364
2024-05-31	157.62	157.80	156.88	157.74	151.94	396
2024-05-30	156.02	157.44	155.34	157.28	150.96	1,136

← NewerPage 10 of 21 · 1,243 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.