T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	145.08	145.08	142.38	144.32	137.44	30
2022-12-01	145.70	146.56	143.94	144.88	137.98	324
2022-11-30	144.10	144.96	144.10	144.68	137.79	100
2022-11-29	147.06	147.06	143.24	143.24	136.42	245
2022-11-28	145.20	145.22	142.20	145.22	138.30	78
2022-11-25	144.00	145.62	144.00	145.62	138.68	12
2022-11-23	147.00	147.00	145.68	145.68	138.74	95
2022-11-22	146.86	147.08	145.96	146.62	139.63	499
2022-11-21	144.04	146.54	144.04	146.54	139.56	50
2022-11-18	143.26	144.12	142.24	144.06	137.20	447
2022-11-17	138.86	142.22	138.86	142.22	135.44	104
2022-11-16	139.84	140.08	139.46	140.08	133.41	179
2022-11-15	141.16	142.26	139.00	141.78	135.03	265
2022-11-14	141.86	142.66	140.58	140.58	133.88	704
2022-11-11	150.26	150.26	140.64	141.30	134.57	1,035
2022-11-10	150.34	150.34	147.00	147.00	140.00	163
2022-11-09	148.32	149.78	148.32	148.66	141.58	40
2022-11-08	150.22	151.64	149.60	149.60	142.47	321
2022-11-07	148.80	150.32	148.80	149.44	142.32	1,273
2022-11-04	153.80	153.98	148.66	148.66	141.58	509
2022-11-03	152.58	153.92	151.60	152.98	145.69	129
2022-11-02	154.26	154.26	152.62	154.06	146.72	84
2022-11-01	154.22	155.98	152.84	154.54	147.18	554
2022-10-31	152.74	152.78	150.80	151.50	144.28	174
2022-10-28	146.82	151.46	146.82	151.30	144.09	486
2022-10-26	139.78	141.22	139.18	140.00	133.33	215
2022-10-25	140.52	142.00	140.50	142.00	135.23	36
2022-10-24	138.02	141.10	138.02	141.10	134.38	986
2022-10-21	136.24	138.30	136.24	138.10	131.52	263
2022-10-20	139.50	139.50	138.94	138.94	132.32	8
2022-10-19	139.42	139.42	139.00	139.02	132.40	253
2022-10-18	137.18	139.98	137.10	137.10	130.57	720
2022-10-17	140.88	140.88	134.74	137.24	130.70	209
2022-10-13	137.50	137.50	135.00	135.52	129.06	127
2022-10-12	139.00	139.00	139.00	139.00	132.38	1
2022-10-11	142.10	142.10	140.68	140.94	134.23	256
2022-10-10	140.10	143.00	140.10	142.28	135.50	70
2022-10-07	142.70	142.70	141.02	141.02	134.30	58
2022-10-06	142.66	142.66	142.46	142.46	135.67	35
2022-10-05	143.26	143.26	141.00	141.68	134.93	40
2022-10-04	144.26	144.26	141.10	142.86	136.05	271
2022-10-03	138.46	141.28	138.46	140.10	133.43	4,369
2022-09-30	139.96	139.96	138.46	138.46	131.86	20
2022-09-29	139.10	141.74	136.82	136.82	130.30	426
2022-09-28	135.52	140.46	135.52	140.46	133.77	296
2022-09-27	139.44	140.60	137.58	137.98	131.41	689
2022-09-26	136.28	136.90	136.28	136.90	130.38	31
2022-09-23	136.86	138.34	134.94	134.94	128.51	121
2022-09-22	138.36	138.36	136.88	136.88	130.36	11
2022-09-21	142.98	143.36	140.98	141.06	134.34	1,181
2022-09-20	141.64	141.72	139.56	140.42	133.73	17
2022-09-19	140.76	140.76	137.54	139.10	132.47	231
2022-09-16	139.08	139.88	139.08	139.16	132.53	260
2022-09-15	144.08	144.66	141.16	141.16	134.43	94
2022-09-14	139.22	141.18	136.52	141.18	134.45	690
2022-09-13	141.96	144.44	140.76	140.76	134.05	412
2022-09-12	145.98	147.46	142.72	143.18	136.36	258
2022-09-09	145.34	147.40	143.66	144.68	137.79	2,474
2022-09-08	147.98	148.12	145.80	148.12	141.06	224
2022-09-07	143.00	144.70	143.00	144.70	137.81	101

← NewerPage 17 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.