T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	136.24	136.36	136.24	136.36	129.86	1
2023-11-22	136.66	137.56	135.64	137.46	130.91	82
2023-11-21	135.18	135.86	135.10	135.86	129.39	113
2023-11-20	135.14	135.14	135.08	135.08	128.64	12
2023-11-17	135.50	135.62	134.04	135.62	129.16	49
2023-11-16	134.66	136.70	134.16	136.26	129.77	244
2023-11-15	135.74	136.06	134.54	134.54	128.13	1,134
2023-11-14	137.84	137.84	135.54	135.86	129.39	170
2023-11-13	137.14	137.92	137.14	137.92	131.35	20
2023-11-10	137.90	137.90	137.56	137.56	131.01	10
2023-11-09	136.98	137.98	136.28	136.84	130.32	122
2023-11-08	137.64	137.64	136.98	136.98	130.45	25
2023-11-07	137.90	138.44	137.40	137.98	131.41	368
2023-11-06	137.02	137.78	136.52	137.44	130.89	282
2023-11-03	138.14	138.20	137.36	137.56	131.01	16
2023-11-02	136.48	137.06	135.92	137.06	130.53	153
2023-11-01	136.86	136.86	136.64	136.86	130.34	8
2023-10-31	132.98	132.98	132.98	132.98	126.64	1
2023-10-30	132.52	132.90	132.52	132.90	126.57	15
2023-10-27	136.00	136.32	136.00	136.32	129.83	100
2023-10-26	131.98	134.76	131.98	134.76	128.34	56
2023-10-25	132.90	133.68	132.90	133.68	127.31	23
2023-10-24	129.24	133.02	129.00	132.96	126.63	246
2023-10-23	128.68	128.68	128.00	128.00	121.90	107
2023-10-20	130.30	130.58	130.30	130.58	124.36	42
2023-10-19	132.50	133.68	130.98	131.52	125.25	728
2023-10-17	136.14	136.14	135.02	135.02	128.59	45
2023-10-16	134.54	136.00	134.54	135.46	129.01	80
2023-10-12	135.10	135.10	132.64	132.64	126.32	56
2023-10-11	134.26	134.38	134.04	134.38	127.98	46
2023-10-10	132.58	133.84	132.58	133.84	127.46	12
2023-10-09	132.02	133.60	131.00	132.44	126.13	371
2023-10-06	130.06	130.68	129.88	130.68	124.45	375
2023-10-05	130.80	130.80	130.48	130.48	124.26	2
2023-10-04	129.76	129.86	129.34	129.86	123.67	159
2023-10-03	133.28	133.28	130.74	130.76	124.53	56
2023-10-02	132.96	133.20	132.44	132.74	126.42	167
2023-09-29	132.44	132.84	132.44	132.76	126.43	48
2023-09-28	133.26	133.26	131.84	131.96	125.67	125
2023-09-27	133.46	133.50	132.38	132.38	126.07	81
2023-09-26	131.66	133.40	131.44	133.30	126.95	29
2023-09-25	131.30	131.64	130.86	131.64	125.37	180
2023-09-22	132.18	132.18	131.08	131.08	124.83	429
2023-09-21	132.82	133.76	132.38	132.38	126.07	222
2023-09-20	132.42	133.04	132.28	132.28	125.98	16
2023-09-19	131.68	132.06	131.60	132.06	125.77	306
2023-09-18	132.92	133.34	132.80	132.80	126.47	62
2023-09-15	134.02	135.28	133.22	133.22	126.87	469
2023-09-14	131.46	134.54	131.46	134.54	128.13	122
2023-09-13	129.92	131.78	129.92	131.78	125.50	66
2023-09-12	130.20	131.40	130.20	130.24	124.03	90
2023-09-11	129.08	130.54	128.40	130.16	123.96	508
2023-09-08	128.98	129.42	128.08	129.42	123.25	39
2023-09-07	125.86	126.16	125.84	125.94	119.94	186
2023-09-06	127.08	128.20	127.08	128.20	122.09	5
2023-09-05	128.00	129.00	127.94	128.04	121.94	126
2023-09-01	128.00	128.00	125.70	127.42	121.35	39
2023-08-30	125.18	126.50	125.18	125.62	119.64	128
2023-08-29	125.50	126.00	125.46	125.46	119.48	425
2023-08-28	123.08	124.58	123.08	124.58	118.64	46

← NewerPage 13 of 21 · 1,244 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.