T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	151.32	152.76	150.60	152.76	146.08	55
2024-02-22	152.12	152.26	151.22	151.38	144.76	122
2024-02-21	149.66	151.18	149.66	151.18	144.57	111
2024-02-20	148.14	150.26	147.40	150.16	143.59	405
2024-02-19	149.54	149.54	148.18	149.28	142.75	80
2024-02-16	150.42	150.82	148.48	148.74	142.24	250
2024-02-15	150.96	150.96	149.38	149.86	143.31	317
2024-02-14	151.24	151.50	150.42	150.42	143.84	36
2024-02-13	150.82	151.08	148.86	149.70	143.15	411
2024-02-12	150.22	150.22	149.86	150.12	143.56	75
2024-02-08	149.80	149.80	148.30	148.56	142.06	18
2024-02-07	149.20	150.66	148.94	150.66	144.07	281
2024-02-06	150.42	150.42	149.86	150.06	143.50	6
2024-02-05	149.76	151.24	149.70	151.24	144.63	209
2024-02-02	148.56	148.56	148.44	148.44	141.95	112
2024-02-01	152.48	152.48	148.84	149.64	143.10	10
2024-01-31	149.60	149.60	148.80	148.80	142.29	60
2024-01-30	149.82	149.82	149.48	149.48	142.94	108
2024-01-29	150.00	150.00	149.10	149.36	142.83	22
2024-01-26	145.00	150.94	144.72	150.94	144.34	335
2024-01-25	149.74	150.00	149.54	149.88	143.33	15
2024-01-24	150.50	150.50	149.40	149.40	142.87	717
2024-01-23	150.44	152.12	150.44	152.08	145.43	318
2024-01-22	152.04	152.04	151.10	151.54	144.91	78
2024-01-19	151.40	152.46	150.88	152.24	145.58	554
2024-01-18	151.50	151.84	149.40	151.44	144.82	221
2024-01-17	149.98	151.62	149.98	151.62	144.99	120
2024-01-16	148.48	149.82	148.00	149.82	143.27	231
2024-01-15	149.66	149.66	148.24	148.74	142.24	228
2024-01-12	147.92	148.60	147.50	148.60	142.10	111
2024-01-11	149.20	149.62	148.18	148.50	142.01	343
2024-01-10	148.74	148.74	147.94	147.94	141.47	15
2024-01-09	148.52	149.06	148.52	149.04	142.52	39
2024-01-08	149.50	149.80	148.00	148.52	142.03	229
2024-01-05	147.70	148.46	147.70	148.46	141.97	2
2024-01-04	148.90	148.90	148.44	148.62	142.12	147
2024-01-03	147.32	150.34	147.30	149.98	143.42	1,115
2024-01-02	145.00	148.42	144.30	148.08	141.60	974
2023-12-29	144.32	144.32	144.00	144.12	137.82	100
2023-12-28	141.70	143.52	141.68	143.52	137.24	106
2023-12-27	141.76	142.34	141.10	142.28	136.06	253
2023-12-22	139.52	141.56	139.46	141.56	135.37	246
2023-12-21	141.80	141.80	140.56	141.06	134.89	124
2023-12-20	141.50	143.00	141.44	142.06	135.85	230
2023-12-19	142.12	142.12	141.84	141.84	135.64	2
2023-12-18	143.54	143.54	142.10	143.54	137.26	268
2023-12-15	143.14	143.76	142.30	142.58	136.34	174
2023-12-14	147.08	147.08	142.12	142.12	135.90	915
2023-12-13	149.16	149.16	147.44	148.06	141.59	108
2023-12-12	146.66	149.08	146.52	149.08	142.56	289
2023-12-11	145.82	147.60	145.02	147.60	141.15	647
2023-12-08	145.32	145.84	144.00	145.52	139.16	444
2023-12-07	143.30	144.78	141.86	144.78	138.45	316
2023-12-06	142.20	143.46	142.20	143.46	137.19	4
2023-12-05	140.92	142.14	140.68	142.14	135.92	149
2023-12-04	140.04	141.60	139.76	141.30	135.12	276
2023-12-01	138.34	139.78	137.50	139.40	133.30	103
2023-11-30	135.66	136.88	135.66	136.72	130.74	170
2023-11-28	135.36	135.96	134.12	135.14	128.70	49
2023-11-27	136.36	137.02	135.82	135.82	129.35	52

← NewerPage 12 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.