T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	156.02	157.44	155.34	157.28	150.96	1,136
2024-05-29	155.00	155.52	155.00	155.52	149.27	18
2024-05-28	152.80	154.72	152.00	153.72	147.55	116
2024-05-27	153.62	154.00	153.62	153.76	147.58	33
2024-05-24	152.32	152.36	152.32	152.36	146.24	9
2024-05-23	153.30	153.50	151.28	152.42	146.30	447
2024-05-22	151.62	153.02	151.00	153.02	146.87	309
2024-05-21	151.06	151.42	150.24	150.96	144.90	197
2024-05-20	150.70	151.04	150.70	151.04	144.97	30
2024-05-17	150.86	151.22	150.64	150.64	144.59	136
2024-05-16	149.64	150.14	149.64	150.14	144.11	20
2024-05-15	150.64	150.64	149.68	150.24	144.21	31
2024-05-14	151.44	151.76	150.88	150.88	144.82	291
2024-05-10	152.96	154.02	152.12	152.28	146.16	476
2024-05-09	152.02	152.02	151.70	151.70	145.61	58
2024-05-08	151.20	152.54	151.20	152.54	146.41	303
2024-05-07	151.14	151.42	150.30	150.44	144.40	480
2024-05-06	153.46	153.66	150.78	150.78	144.72	210
2024-05-03	154.28	154.28	152.52	152.92	146.78	236
2024-05-02	155.28	155.80	154.02	154.02	147.83	371
2024-04-30	153.50	154.18	152.12	152.40	146.28	396
2024-04-26	153.26	153.28	151.82	151.82	145.72	172
2024-04-25	154.52	154.52	152.34	152.34	146.22	166
2024-04-24	152.30	152.86	151.20	152.86	146.72	86
2024-04-23	152.88	152.88	152.84	152.84	146.70	1
2024-04-22	152.18	153.02	152.18	152.68	146.55	157
2024-04-19	150.60	151.78	149.68	151.26	145.18	391
2024-04-17	149.72	150.52	149.72	150.02	143.99	225
2024-04-16	150.16	151.60	149.70	150.06	144.03	60
2024-04-15	150.98	151.34	150.34	150.82	144.76	425
2024-04-12	150.00	151.00	150.00	150.54	144.49	27
2024-04-11	149.34	149.54	149.32	149.32	143.32	26
2024-04-10	148.48	148.62	148.34	148.34	142.38	110
2024-04-09	147.84	147.86	147.60	147.86	141.92	78
2024-04-08	148.46	148.70	148.46	148.70	142.73	14
2024-04-05	148.60	149.46	148.60	149.46	143.46	33
2024-04-04	150.62	150.62	150.06	150.06	144.03	54
2024-04-03	149.80	150.00	149.60	149.78	143.76	81
2024-04-02	151.98	151.98	150.04	150.20	144.17	224
2024-03-28	149.90	151.50	149.90	151.14	145.07	66
2024-03-27	148.54	149.66	148.52	149.66	143.65	76
2024-03-26	149.08	149.14	148.62	149.14	143.15	82
2024-03-25	148.88	148.96	147.64	148.72	142.75	322
2024-03-22	148.62	148.62	148.58	148.58	142.61	30
2024-03-21	148.18	148.26	147.66	148.04	142.09	114
2024-03-20	147.82	148.22	147.82	148.22	142.27	3
2024-03-19	148.48	148.66	148.08	148.14	142.19	48
2024-03-18	149.68	149.68	147.00	148.42	142.46	413
2024-03-15	150.24	150.24	148.98	148.98	143.00	75
2024-03-14	150.22	150.22	149.10	149.10	143.11	122
2024-03-12	151.08	151.08	149.90	149.96	143.94	486
2024-03-11	150.76	150.90	149.90	150.90	144.84	534
2024-03-08	150.74	150.94	149.04	150.72	144.67	320
2024-03-07	154.50	155.36	152.08	152.08	145.97	14
2024-03-06	152.06	153.70	151.12	153.70	147.53	19
2024-03-05	150.00	152.88	150.00	152.66	146.53	51
2024-03-04	151.88	151.88	150.32	150.44	144.40	185
2024-03-01	151.86	151.86	150.38	150.38	144.34	118
2024-02-28	151.76	152.38	150.54	150.54	143.96	395
2024-02-26	152.52	152.52	150.26	150.94	144.34	145

← NewerPage 11 of 21 · 1,240 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.