T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	125.12	126.76	125.12	126.76	120.72	88
2022-06-08	129.60	129.60	127.92	127.92	121.83	272
2022-06-07	126.52	129.12	126.44	128.38	122.26	392
2022-06-06	127.70	129.36	127.22	128.62	122.49	386
2022-06-03	125.20	127.00	125.20	127.00	120.95	140
2022-06-02	126.54	127.34	125.78	125.88	119.88	60
2022-06-01	125.70	125.70	123.68	124.02	118.11	466
2022-05-31	123.72	124.98	123.70	123.70	117.81	56
2022-05-30	126.62	126.62	124.64	124.64	118.70	249
2022-05-27	124.20	125.08	124.20	125.08	119.12	168
2022-05-26	122.60	124.60	122.60	124.50	118.57	257
2022-05-25	120.26	122.16	120.26	122.16	116.34	1
2022-05-24	120.00	121.18	119.24	119.24	113.56	468
2022-05-23	120.88	120.88	119.38	120.68	114.93	103
2022-05-20	119.10	120.74	119.10	119.50	113.81	91
2022-05-19	118.14	119.42	117.86	119.42	113.73	346
2022-05-17	122.22	122.64	121.04	121.26	115.48	514
2022-05-16	122.12	122.62	119.92	122.62	116.78	114
2022-05-13	120.00	120.98	120.00	120.98	115.22	512
2022-05-12	117.10	118.58	117.10	118.58	112.93	15
2022-05-11	116.52	119.50	114.98	119.50	113.81	657
2022-05-10	116.66	117.60	115.92	116.50	110.95	560
2022-05-09	119.30	119.38	115.92	116.06	110.53	1,213
2022-05-06	121.86	122.70	121.02	121.18	115.41	280
2022-05-05	122.66	122.66	122.14	122.14	116.32	8
2022-05-04	119.70	120.24	119.60	120.24	114.51	50
2022-05-03	119.98	120.02	118.94	119.26	113.58	443
2022-05-02	119.38	119.38	117.62	118.88	113.22	38
2022-04-29	124.98	126.22	120.84	120.84	115.08	381
2022-04-28	123.80	124.90	122.62	122.62	116.78	403
2022-04-27	117.82	123.72	117.82	123.72	117.83	652
2022-04-26	119.98	120.10	119.78	120.10	114.38	13
2022-04-25	118.44	119.14	117.54	118.92	113.25	281
2022-04-22	121.60	121.60	119.78	119.78	114.07	144
2022-04-21	121.22	123.48	121.22	122.70	116.85	546
2022-04-20	121.02	123.56	121.02	122.84	116.99	152
2022-04-19	122.62	122.62	119.94	122.60	116.76	454
2022-04-14	123.62	124.46	122.98	124.46	118.53	195
2022-04-13	122.48	125.46	120.72	123.60	117.71	1,446
2022-04-12	122.00	122.00	120.72	121.98	116.17	103
2022-04-11	121.00	122.98	120.62	122.02	116.21	1,302
2022-04-08	123.70	123.70	122.34	122.78	116.93	229
2022-04-07	124.04	124.04	121.62	121.62	115.83	53
2022-04-06	120.60	122.32	118.92	122.22	116.40	149
2022-04-05	119.64	121.60	117.80	121.60	115.81	241
2022-04-04	118.26	120.58	118.16	120.28	114.55	187
2022-04-01	117.70	117.74	116.12	117.54	111.94	55
2022-03-31	116.30	116.30	115.32	115.32	109.83	414
2022-03-30	115.16	115.16	115.12	115.12	109.64	94
2022-03-29	114.46	115.58	113.30	114.72	109.25	506
2022-03-28	112.94	114.56	112.94	114.02	108.59	165
2022-03-25	112.36	114.12	112.36	113.24	107.84	388
2022-03-24	113.74	114.46	113.36	113.36	107.96	61
2022-03-23	116.24	116.24	113.76	114.10	108.66	207
2022-03-22	115.56	115.56	113.98	114.98	109.50	326
2022-03-21	115.04	115.04	113.70	114.06	108.63	161
2022-03-18	116.00	117.02	114.66	115.40	109.90	1,710
2022-03-17	115.70	115.82	115.70	115.82	110.30	11
2022-03-16	115.70	116.34	114.48	116.34	110.80	537
2022-03-15	113.36	115.86	113.36	115.72	110.21	7

← NewerPage 19 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.