T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	135.42	135.42	131.84	131.90	125.62	722
2023-02-28	133.54	135.12	133.52	134.86	128.43	875
2023-02-27	137.90	137.90	136.86	136.86	130.34	24
2023-02-24	135.12	136.44	135.12	136.44	129.94	9
2023-02-23	139.34	139.88	135.78	135.78	129.31	1,102
2023-02-22	137.02	138.80	137.02	138.80	132.19	162
2023-02-21	137.12	137.12	136.68	136.68	130.17	1
2023-02-20	140.00	140.00	139.72	139.72	133.06	80
2023-02-17	138.04	138.80	138.04	138.80	132.19	9
2023-02-16	135.00	137.46	135.00	137.46	130.91	87
2023-02-15	137.92	138.08	136.40	138.08	131.50	123
2023-02-14	134.16	136.36	134.16	136.36	129.86	95
2023-02-13	135.90	135.90	135.76	135.76	129.29	77
2023-02-10	133.00	134.34	133.00	134.34	127.94	80
2023-02-09	133.48	134.38	133.48	133.48	127.12	48
2023-02-08	133.58	133.90	132.20	133.48	127.12	104
2023-02-07	133.00	134.16	132.50	132.50	126.19	53
2023-02-06	135.00	135.94	131.50	132.74	126.42	691
2023-02-03	135.10	135.38	133.70	134.66	128.24	886
2023-02-02	137.90	138.00	133.68	134.66	128.24	1,016
2023-02-01	139.00	139.98	133.84	137.78	131.22	434
2023-01-30	133.44	135.70	133.44	135.42	128.97	192
2023-01-27	135.50	136.70	135.50	135.60	129.14	401
2023-01-26	138.36	138.36	135.92	136.40	129.90	50
2023-01-25	134.16	135.64	134.16	135.42	128.97	111
2023-01-24	132.50	133.18	130.78	133.18	126.83	299
2023-01-23	132.50	133.70	132.50	132.78	126.45	118
2023-01-20	131.08	133.14	129.00	133.14	126.80	115
2023-01-19	135.00	135.00	133.22	133.58	127.22	182
2023-01-18	138.72	138.72	135.00	135.46	129.01	70
2023-01-17	138.00	138.00	136.34	136.80	130.28	124
2023-01-16	139.90	140.50	138.04	139.84	133.18	303
2023-01-13	138.00	138.00	137.88	137.88	131.31	14
2023-01-12	137.94	138.10	137.94	138.10	131.52	1
2023-01-11	138.70	139.14	138.12	138.52	131.92	438
2023-01-10	139.52	139.52	136.80	138.34	131.75	239
2023-01-09	136.86	139.54	136.84	139.54	132.89	155
2023-01-06	137.50	140.36	137.50	140.36	133.67	124
2023-01-05	132.66	137.10	131.46	137.10	130.57	2,575
2023-01-04	130.78	130.86	130.78	130.86	124.63	6
2023-01-03	134.74	134.74	129.56	129.56	123.39	38
2023-01-02	128.50	132.56	128.50	130.52	124.30	234
2022-12-30	130.00	130.62	129.36	130.62	124.40	132
2022-12-29	133.70	133.70	131.20	131.36	125.10	99
2022-12-28	133.94	133.94	131.50	131.50	125.23	103
2022-12-27	132.58	132.70	130.40	131.92	125.63	162
2022-12-23	130.90	131.72	130.90	131.54	125.27	1,209
2022-12-21	133.62	133.62	132.04	132.80	126.47	91
2022-12-20	132.76	132.76	132.40	132.40	126.09	2
2022-12-19	133.00	135.00	133.00	134.96	128.53	20
2022-12-16	131.70	133.24	130.54	133.24	126.89	111
2022-12-15	131.72	133.22	131.72	132.72	126.40	229
2022-12-14	132.00	134.86	131.34	134.86	128.43	131
2022-12-13	135.64	137.60	133.38	133.60	127.23	185
2022-12-12	135.30	135.30	134.80	134.80	128.38	265
2022-12-09	135.72	135.72	134.00	135.14	128.70	352
2022-12-08	140.00	140.00	138.82	138.82	132.21	2
2022-12-07	143.28	143.28	141.84	142.06	135.29	38
2022-12-06	144.42	144.42	141.00	142.22	135.44	99
2022-12-05	144.64	145.84	143.96	143.96	137.10	160

← NewerPage 16 of 21 · 1,241 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.