T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	144.00	144.50	143.10	143.78	136.93	27
2022-09-05	142.76	143.82	142.76	143.82	136.97	150
2022-09-02	147.78	147.78	144.76	145.02	138.11	914
2022-09-01	144.08	145.20	143.58	144.66	137.77	167
2022-08-30	147.30	147.30	144.22	144.22	137.35	213
2022-08-29	141.66	144.60	141.66	144.60	137.71	133
2022-08-26	150.00	150.00	144.40	144.84	137.94	1,635
2022-08-25	148.52	148.52	145.70	145.96	139.01	336
2022-08-23	145.14	145.84	144.78	145.08	138.17	391
2022-08-22	143.60	146.50	143.60	146.50	139.52	4,803
2022-08-19	145.50	145.76	144.00	145.62	138.68	261
2022-08-18	143.70	144.52	143.70	144.52	137.63	111
2022-08-17	141.72	143.72	141.72	143.14	136.32	118
2022-08-16	143.32	143.76	143.32	143.76	136.91	140
2022-08-15	145.14	145.14	142.08	143.18	136.36	580
2022-08-12	138.44	141.60	138.44	141.60	134.85	320
2022-08-11	141.90	141.90	139.60	139.60	132.95	330
2022-08-10	143.48	144.00	140.62	140.62	133.92	1,077
2022-08-09	142.76	144.70	140.80	142.02	135.25	1,369
2022-08-08	143.52	143.52	141.24	143.18	136.36	330
2022-08-05	140.06	140.18	138.98	139.88	133.22	706
2022-08-04	141.66	141.76	140.38	140.38	133.69	232
2022-08-03	142.00	142.00	140.38	141.24	134.51	483
2022-08-02	139.26	140.06	139.14	140.06	133.39	131
2022-08-01	140.76	140.76	138.86	139.32	132.68	164
2022-07-29	139.10	139.88	137.24	137.24	130.70	190
2022-07-28	137.06	139.10	137.02	138.32	131.73	460
2022-07-27	131.68	138.14	131.28	136.56	130.05	2,634
2022-07-26	132.36	132.48	132.36	132.36	126.05	163
2022-07-25	129.26	131.34	129.08	131.34	125.08	389
2022-07-22	130.12	131.76	128.86	129.34	123.18	609
2022-07-21	132.38	132.38	131.04	131.66	125.39	109
2022-07-20	134.00	135.66	133.26	135.66	129.20	153
2022-07-19	131.80	133.70	131.32	133.70	127.33	161
2022-07-18	138.06	138.06	134.38	134.40	128.00	701
2022-07-15	137.02	137.02	135.12	135.26	128.82	262
2022-07-14	134.46	134.48	134.30	134.30	127.90	201
2022-07-13	133.66	133.66	131.74	133.46	127.10	260
2022-07-12	133.90	134.60	133.90	134.60	128.19	1
2022-07-11	133.82	134.44	132.96	133.70	127.33	443
2022-07-08	134.12	134.12	133.02	133.48	127.12	416
2022-07-07	134.00	135.36	134.00	134.96	128.53	1,007
2022-07-06	134.34	135.50	134.34	134.38	127.98	125
2022-07-05	129.82	132.40	128.62	131.54	125.27	1,589
2022-07-04	130.10	130.64	129.88	130.64	124.42	44
2022-07-01	128.12	132.16	127.54	131.52	125.25	251
2022-06-30	128.64	128.86	128.64	128.86	122.72	1
2022-06-29	127.50	127.70	126.18	127.24	121.18	45
2022-06-28	130.40	131.00	129.20	129.20	123.04	128
2022-06-27	128.60	129.62	128.60	128.68	122.55	592
2022-06-24	128.58	129.62	127.88	129.40	123.23	408
2022-06-23	126.96	128.62	126.90	128.14	122.03	80
2022-06-22	124.20	126.30	122.14	126.30	120.28	125
2022-06-21	121.50	123.58	121.46	123.58	117.69	48
2022-06-17	119.02	121.78	119.02	121.78	115.98	181
2022-06-16	119.80	119.80	116.14	116.94	111.37	979
2022-06-15	120.74	122.14	119.84	120.26	114.53	212
2022-06-14	118.84	121.58	118.84	121.58	115.79	724
2022-06-13	122.58	123.36	120.60	122.56	116.72	956
2022-06-10	125.00	125.78	123.88	123.88	117.98	388

← NewerPage 18 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.