T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	123.08	124.24	121.62	124.24	118.32	178
2023-08-24	125.90	127.66	123.32	123.60	117.71	1,134
2023-08-23	124.98	125.90	124.50	125.86	119.86	1,338
2023-08-22	124.50	124.50	124.02	124.02	118.11	161
2023-08-21	124.90	125.98	124.08	124.08	118.17	26
2023-08-18	125.06	125.44	125.00	125.36	119.39	196
2023-08-17	127.42	127.78	125.58	125.58	119.60	474
2023-08-16	127.56	127.72	127.54	127.72	121.63	3
2023-08-15	128.68	128.68	126.38	127.40	121.33	307
2023-08-14	126.84	128.30	126.54	127.88	121.79	334
2023-08-11	125.50	125.64	125.50	125.64	119.65	39
2023-08-10	125.40	126.30	124.84	125.94	119.94	2,662
2023-08-09	124.34	125.72	124.02	125.72	119.73	42
2023-08-08	122.58	125.38	122.58	125.38	119.41	84
2023-08-07	123.38	123.96	123.36	123.62	117.73	110
2023-08-04	123.32	123.32	123.04	123.32	117.44	44
2023-08-03	124.30	124.90	123.44	123.44	117.56	157
2023-08-02	123.48	124.88	123.48	124.16	118.24	146
2023-08-01	126.02	126.02	123.98	124.26	118.34	347
2023-07-31	127.80	127.80	125.26	125.26	119.29	71
2023-07-28	124.94	128.52	124.94	127.84	121.75	981
2023-07-27	126.76	128.48	126.76	128.48	122.36	100
2023-07-26	127.16	128.14	126.32	127.22	121.16	684
2023-07-25	127.56	128.54	127.56	128.54	122.42	180
2023-07-24	127.06	127.64	126.54	127.64	121.56	95
2023-07-21	126.82	126.82	126.28	126.54	120.51	229
2023-07-20	123.44	126.64	122.16	126.64	120.61	359
2023-07-19	123.40	125.64	123.30	123.88	117.98	415
2023-07-18	124.98	124.98	122.00	124.60	118.66	331
2023-07-17	124.48	124.48	123.24	123.68	117.79	427
2023-07-14	124.54	124.56	124.16	124.56	118.63	153
2023-07-13	127.08	127.08	124.76	124.76	118.82	8
2023-07-12	127.52	127.52	125.94	125.94	119.94	109
2023-07-10	126.96	128.00	126.94	126.94	120.89	4,351
2023-07-07	128.00	128.86	126.30	127.16	121.10	400
2023-07-06	125.72	128.44	125.72	127.92	121.83	237
2023-07-05	127.34	128.02	127.32	128.02	121.92	120
2023-07-04	128.70	128.70	127.80	127.80	121.71	20
2023-07-03	128.40	128.40	126.96	127.52	121.44	206
2023-06-30	125.98	126.64	125.62	126.62	120.59	420
2023-06-29	124.28	125.58	124.28	125.58	119.60	4,671
2023-06-28	125.22	126.36	124.00	124.24	118.32	529
2023-06-27	124.16	124.20	122.02	124.20	118.28	127
2023-06-26	122.84	123.44	122.84	123.02	117.16	41
2023-06-23	123.86	123.86	122.54	122.58	116.74	116
2023-06-22	120.02	121.76	120.02	121.58	115.79	696
2023-06-21	119.96	121.70	119.40	121.70	115.90	202
2023-06-20	119.62	120.40	118.94	119.68	113.98	668
2023-06-19	119.88	120.04	119.88	120.04	114.32	30
2023-06-16	122.00	122.10	119.00	120.24	114.51	2,391
2023-06-15	120.50	121.14	118.32	121.14	115.37	205
2023-06-14	120.78	120.90	118.74	118.96	113.29	415
2023-06-13	120.78	120.78	120.00	120.20	114.47	74
2023-06-12	122.00	122.34	120.42	120.94	115.18	546
2023-06-09	120.98	121.52	120.24	121.32	115.54	311
2023-06-08	117.64	120.32	117.64	120.32	114.59	480
2023-06-07	120.02	120.28	117.96	118.28	112.64	624
2023-06-06	122.60	123.34	120.00	120.00	114.28	194
2023-06-05	123.38	123.62	121.30	123.62	117.73	1,307
2023-06-02	129.58	129.58	117.68	117.68	112.07	1,389

← NewerPage 14 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.