T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	157.06	161.02	156.80	159.78	158.87	363
2026-07-24	150.76	157.50	150.74	157.44	156.54	1,355
2026-07-23	167.88	167.88	152.90	156.80	155.90	2,894
2026-07-22	167.20	170.10	166.40	166.86	165.91	1,685
2026-07-21	170.20	170.20	167.56	167.80	166.84	385
2026-07-20	168.10	170.18	165.98	169.96	168.99	2,771
2026-07-17	170.14	172.18	168.90	170.24	169.27	2,846
2026-07-16	166.76	168.10	166.00	168.10	167.14	257
2026-07-15	164.08	165.00	163.40	164.58	163.64	178
2026-07-14	165.36	166.04	163.40	163.40	162.47	460
2026-07-13	164.82	166.94	164.82	166.24	165.29	836
2026-07-10	159.34	162.50	158.68	161.66	160.74	439
2026-07-09	157.78	157.78	155.36	157.52	156.62	646
2026-07-08	161.48	165.12	158.00	161.14	160.22	566
2026-07-07	160.54	165.54	158.72	165.24	164.29	871
2026-07-06	154.82	159.56	154.82	158.20	157.30	1,084
2026-07-03	157.62	157.62	154.72	154.82	153.93	230
2026-07-02	152.58	154.96	152.58	152.64	151.77	470
2026-07-01	147.06	151.86	147.06	151.86	150.99	826
2026-06-30	153.20	153.22	145.50	147.32	146.48	3,295
2026-06-29	159.62	159.62	151.04	152.08	151.21	726
2026-06-26	162.72	162.72	157.84	159.60	158.69	564
2026-06-25	159.32	160.60	159.10	159.46	158.55	1,513
2026-06-24	161.82	163.02	161.20	161.20	160.28	499
2026-06-23	160.74	160.94	158.42	160.66	159.74	414
2026-06-22	157.86	158.74	155.50	158.74	157.83	1,986
2026-06-19	161.22	161.22	159.64	159.64	158.73	22
2026-06-18	157.04	159.66	157.04	158.84	157.93	973
2026-06-17	158.74	159.16	155.24	158.14	157.24	2,186
2026-06-16	163.52	163.52	159.72	160.12	159.20	1,238
2026-06-15	161.62	162.90	160.16	162.14	161.21	5,188
2026-06-12	162.10	162.98	160.60	162.22	161.29	2,184
2026-06-11	161.12	163.52	160.20	162.06	161.13	1,739
2026-06-10	155.04	160.06	155.04	160.06	159.14	906
2026-06-09	154.38	156.20	153.40	156.20	155.31	559
2026-06-08	155.10	156.30	153.84	156.16	155.27	1,673
2026-06-05	152.98	156.00	152.98	155.46	154.57	422
2026-06-04	158.46	158.46	152.52	152.88	152.01	1,473
2026-06-03	161.66	162.36	156.30	156.30	155.41	197
2026-06-02	160.74	160.90	159.66	159.76	158.85	161
2026-06-01	160.50	162.02	159.54	160.90	159.98	343
2026-05-29	162.32	162.34	160.08	160.08	159.16	484
2026-05-28	167.00	167.42	163.20	163.36	161.55	549
2026-05-27	165.32	166.34	162.88	165.46	163.63	499
2026-05-26	165.06	165.06	162.22	163.94	162.13	1,596
2026-05-25	164.36	164.64	163.20	164.56	162.74	898
2026-05-22	164.86	165.06	163.84	164.36	162.54	156
2026-05-21	164.44	164.44	163.98	164.08	162.26	53
2026-05-20	165.84	168.40	162.94	163.02	161.22	118
2026-05-19	163.48	167.62	163.38	167.34	165.49	113
2026-05-18	160.84	160.84	159.24	159.24	157.48	23
2026-05-15	163.62	163.62	161.36	161.66	159.87	365
2026-05-14	163.78	163.80	161.02	161.02	159.24	136
2026-05-13	166.54	166.64	164.00	164.00	162.19	22
2026-05-12	162.94	165.30	162.70	164.94	163.12	585
2026-05-11	164.02	165.32	162.80	163.48	161.67	173
2026-05-08	165.24	165.62	164.50	164.98	163.15	212
2026-05-07	165.02	166.28	164.94	165.64	163.81	231
2026-05-06	164.62	165.54	163.72	163.88	162.07	355
2026-05-05	166.14	166.38	165.74	165.96	164.12	286

← NewerPage 2 of 5 · 252 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.