T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	105.14	105.14	103.60	103.74	98.797	137
2021-12-14	102.38	104.52	101.92	104.08	99.121	732
2021-12-13	102.08	102.42	100.08	101.66	96.817	550
2021-12-10	101.06	101.98	100.76	101.52	96.683	342
2021-12-09	101.14	101.92	100.46	100.48	95.693	214
2021-12-08	104.90	104.90	101.56	101.60	96.759	137
2021-12-07	103.80	104.36	101.98	103.00	98.093	784
2021-12-06	100.26	102.06	99.540	101.66	96.817	431
2021-12-03	96.720	98.820	96.720	98.330	93.645	1,506
2021-12-02	94.680	96.680	94.010	96.670	92.064	629
2021-12-01	97.950	97.950	96.590	96.590	91.988	902
2021-11-30	99.700	99.730	96.890	97.020	92.398	266
2021-11-29	100.20	101.28	98.000	98.330	93.645	416
2021-11-26	99.630	101.96	99.320	100.10	95.331	1,218
2021-11-25	101.28	103.04	101.28	102.66	97.769	72
2021-11-24	102.54	102.94	101.82	102.30	97.426	830
2021-11-23	101.02	102.08	100.66	102.08	97.217	408
2021-11-22	102.48	102.88	101.80	102.62	97.731	1,132
2021-11-19	103.08	104.20	101.34	101.92	97.064	694
2021-11-18	103.48	103.48	101.80	102.24	97.369	321
2021-11-17	104.60	104.60	103.04	103.04	98.131	409
2021-11-16	102.26	105.10	102.26	105.10	100.09	1,245
2021-11-15	104.78	104.78	101.46	101.54	96.702	1,911
2021-11-12	104.18	104.70	103.38	103.72	98.778	841
2021-11-11	104.80	104.98	103.76	103.96	99.007	678
2021-11-10	103.00	105.40	103.00	105.08	100.07	902
2021-11-09	103.70	105.44	103.10	103.26	98.340	1,160
2021-11-08	107.80	107.80	104.40	104.42	99.445	889
2021-11-05	106.10	107.92	106.10	107.04	101.94	620
2021-11-04	105.64	107.52	105.50	107.52	102.40	362
2021-11-03	102.68	107.34	102.46	105.92	100.87	6,505
2021-11-02	99.870	100.22	99.090	99.320	94.588	1,056
2021-11-01	99.010	100.28	99.010	100.16	95.388	559
2021-10-29	99.670	100.34	99.390	99.920	95.159	1,839
2021-10-28	101.52	101.62	100.52	100.64	95.845	426
2021-10-27	100.62	100.96	99.940	100.96	96.150	196
2021-10-26	100.00	101.80	99.840	101.44	96.607	310
2021-10-25	101.00	101.00	99.570	100.96	96.150	714
2021-10-22	101.02	101.28	100.24	100.24	95.464	797
2021-10-21	103.38	105.58	101.76	101.76	96.912	1,566

← NewerPage 21 of 21 · 1,240 trading days

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.