T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	129.58	129.58	117.68	117.68	112.07	1,389
2023-06-01	129.26	129.26	127.26	129.08	122.93	2,346
2023-05-31	125.80	129.18	125.80	129.18	123.03	214
2023-05-30	126.30	126.54	124.90	126.06	120.05	577
2023-05-26	127.50	127.50	125.54	125.92	119.92	2,097
2023-05-25	130.92	130.92	126.00	127.38	121.31	767
2023-05-24	130.42	130.92	130.42	130.92	124.68	23
2023-05-23	130.20	130.84	128.50	130.84	124.61	1,620
2023-05-22	127.76	129.00	127.50	127.50	121.43	316
2023-05-19	128.20	129.44	127.90	129.44	123.27	579
2023-05-18	130.98	131.10	128.46	128.46	122.34	1,103
2023-05-17	131.76	131.76	130.10	130.10	123.90	443
2023-05-16	131.68	132.44	131.14	132.10	125.81	1,203
2023-05-15	135.54	135.54	132.18	132.52	126.21	228
2023-05-12	131.98	132.26	129.22	132.26	125.96	283
2023-05-11	129.46	131.32	129.14	131.32	125.06	208
2023-05-10	129.38	129.50	129.00	129.50	123.33	31
2023-05-08	130.44	130.44	130.36	130.36	124.15	3
2023-05-05	128.06	129.52	128.06	129.52	123.35	104
2023-05-04	124.00	128.88	124.00	128.60	122.47	99
2023-05-03	126.60	126.60	126.42	126.42	120.40	9
2023-05-02	130.42	130.42	127.68	127.90	121.81	457
2023-04-28	132.38	132.38	131.16	131.54	125.27	313
2023-04-27	134.30	136.06	134.26	136.06	129.58	231
2023-04-26	134.20	134.68	131.20	134.68	128.26	284
2023-04-25	135.42	135.42	135.10	135.24	128.80	11
2023-04-24	132.60	133.02	132.54	132.54	126.23	219
2023-04-21	133.00	133.06	133.00	133.06	126.72	100
2023-04-20	136.70	136.70	132.50	133.22	126.87	234
2023-04-19	136.54	137.36	135.90	136.50	130.00	333
2023-04-18	135.96	137.62	135.96	137.62	131.06	61
2023-04-17	137.24	137.56	136.02	137.06	130.53	178
2023-04-14	134.30	136.60	134.30	136.30	129.81	98
2023-04-13	136.94	136.94	134.66	135.50	129.04	400
2023-04-12	136.04	137.38	136.04	136.76	130.24	241
2023-04-06	135.80	137.26	135.80	136.58	130.07	51
2023-04-05	133.74	136.08	133.74	136.08	129.60	50
2023-04-04	134.46	134.92	130.78	132.24	125.94	118
2023-04-03	133.18	134.12	133.06	134.12	127.73	269
2023-03-31	132.56	133.32	132.56	133.26	126.91	89
2023-03-30	131.90	132.68	131.90	132.62	126.30	8
2023-03-29	132.22	132.88	132.22	132.60	126.28	40
2023-03-27	132.58	134.20	131.64	134.20	127.81	294
2023-03-24	131.92	132.14	130.18	131.84	125.56	306
2023-03-23	132.42	133.58	131.28	131.28	125.03	869
2023-03-22	134.48	134.48	134.06	134.06	127.67	37
2023-03-21	134.74	135.68	134.36	134.36	127.96	105
2023-03-20	133.40	135.42	133.40	135.42	128.97	258
2023-03-17	132.82	133.96	132.82	133.68	127.31	186
2023-03-16	135.50	135.86	133.54	133.54	127.18	113
2023-03-15	134.32	137.42	131.06	137.42	130.87	366
2023-03-14	133.68	133.68	130.74	133.30	126.95	87
2023-03-13	131.12	131.60	130.90	131.28	125.03	491
2023-03-10	131.66	133.70	131.40	131.82	125.54	402
2023-03-09	134.30	135.66	133.00	135.64	129.18	178
2023-03-08	135.86	136.26	135.76	135.76	129.29	103
2023-03-07	132.08	135.00	132.08	134.66	128.24	37
2023-03-06	133.00	134.74	133.00	134.74	128.32	182
2023-03-03	133.40	134.74	133.00	133.06	126.72	262
2023-03-02	133.14	133.98	132.78	133.20	126.85	492

← NewerPage 15 of 21 · 1,245 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.