T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	115.00	115.00	113.78	114.26	108.82	21
2022-03-10	110.66	110.66	110.24	110.36	105.10	53
2022-03-09	111.90	111.90	110.00	110.02	104.78	8
2022-03-08	111.74	111.78	111.74	111.78	106.45	110
2022-03-07	110.52	113.26	107.80	113.26	107.86	174
2022-03-04	110.26	114.10	110.26	113.44	108.04	475
2022-03-03	112.50	114.74	112.50	113.50	108.09	566
2022-03-02	111.18	113.40	110.28	112.80	107.43	394
2022-03-01	109.80	110.34	109.80	110.04	104.80	19
2022-02-28	110.14	110.92	109.06	109.80	104.57	398
2022-02-25	110.46	111.54	110.08	111.54	106.23	56
2022-02-24	104.06	108.52	104.06	107.62	102.49	1,577
2022-02-23	108.88	109.04	105.82	106.62	101.54	374
2022-02-22	104.00	109.92	104.00	108.64	103.46	3,170
2022-02-21	108.58	108.72	107.76	108.06	102.91	730
2022-02-18	109.30	110.50	108.50	109.16	103.96	971
2022-02-17	112.16	112.16	110.00	110.34	105.08	127
2022-02-16	112.32	112.32	110.52	111.80	106.47	530
2022-02-15	110.50	112.28	110.50	111.60	106.28	467
2022-02-14	107.46	110.42	106.40	110.42	105.16	1,937
2022-02-11	108.68	111.20	108.58	110.50	105.24	217
2022-02-10	111.40	111.92	109.22	109.28	104.07	611
2022-02-09	110.00	111.28	109.78	111.10	105.81	575
2022-02-08	106.12	108.74	106.12	108.66	103.48	218
2022-02-07	107.28	107.28	105.48	106.58	101.50	489
2022-02-04	104.26	105.00	103.60	104.98	99.978	601
2022-02-03	104.04	105.90	100.34	105.84	100.80	4,097
2022-02-02	97.940	97.940	96.330	97.200	92.569	883
2022-02-01	96.870	96.870	95.350	96.000	91.426	1,099
2022-01-31	97.320	97.480	95.770	95.930	91.360	180
2022-01-28	95.610	95.610	94.240	95.290	90.750	3,698
2022-01-27	92.910	96.430	92.430	96.430	91.836	442
2022-01-26	94.960	95.700	93.020	93.820	89.350	383
2022-01-25	94.250	94.390	92.950	93.260	88.817	1,198
2022-01-24	91.150	93.360	89.310	92.090	87.703	4,039
2022-01-21	92.450	92.450	91.500	91.840	87.464	2,342
2022-01-20	93.400	95.060	93.000	95.060	90.531	2,681
2022-01-19	94.000	95.070	92.730	92.730	88.312	2,372
2022-01-18	94.000	95.030	94.000	94.340	89.845	638
2022-01-17	95.730	95.730	94.240	94.980	90.455	90
2022-01-14	96.000	96.000	93.840	94.360	89.864	104
2022-01-13	97.210	97.210	96.150	96.380	91.788	171
2022-01-12	98.440	98.690	96.970	97.290	92.655	1,240
2022-01-11	93.410	95.830	93.000	94.630	90.122	1,576
2022-01-10	97.360	97.360	92.090	93.660	89.198	2,530
2022-01-07	101.10	101.10	96.160	96.160	91.579	1,355
2022-01-06	101.86	103.24	101.86	102.74	97.845	578
2022-01-05	100.78	103.82	100.22	103.82	98.874	483
2022-01-04	102.02	102.60	99.590	99.770	95.017	1,257
2022-01-03	102.66	102.72	101.48	101.84	96.988	1,179
2021-12-30	104.60	104.60	104.60	104.60	99.617	4
2021-12-29	104.86	104.96	103.70	103.70	98.759	308
2021-12-28	104.52	106.10	104.52	105.60	100.57	281
2021-12-27	106.00	106.78	104.92	105.18	100.17	454
2021-12-23	106.58	106.84	106.56	106.56	101.48	41
2021-12-22	107.40	108.00	106.30	106.54	101.46	2,232
2021-12-21	105.28	107.14	103.50	107.12	102.02	426
2021-12-20	104.00	105.30	103.88	104.16	99.197	2,881
2021-12-17	105.66	107.80	105.66	107.30	102.19	402
2021-12-16	104.98	107.12	103.44	105.98	100.93	544

← NewerPage 20 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.