T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	167.00	168.68	165.12	167.06	165.21	3,512
2026-04-30	169.60	170.40	167.62	168.08	166.22	3,121
2026-04-29	163.38	169.30	162.14	168.38	166.52	1,193
2026-04-28	157.70	159.10	157.70	158.68	156.92	364
2026-04-27	160.52	162.06	159.90	160.60	158.82	542
2026-04-24	165.52	165.52	162.14	162.14	160.35	415
2026-04-23	161.78	166.00	160.96	165.86	164.03	777
2026-04-22	166.52	166.52	158.02	160.12	158.35	1,439
2026-04-21	168.92	168.92	165.90	167.94	166.08	436
2026-04-20	168.94	169.32	168.22	168.58	166.72	244
2026-04-17	167.20	167.40	164.40	166.90	165.05	1,725
2026-04-16	162.06	166.74	162.06	166.74	164.90	311
2026-04-15	161.56	161.84	160.52	161.78	159.99	451
2026-04-14	163.62	163.62	159.34	161.18	159.40	769
2026-04-13	169.02	169.18	163.28	164.64	162.82	2,529
2026-04-10	170.56	170.56	165.86	165.98	164.14	679
2026-04-09	169.12	171.02	168.42	168.88	167.01	792
2026-04-08	173.46	174.40	170.64	172.72	170.81	2,051
2026-04-07	172.00	173.62	171.20	173.50	171.58	367
2026-04-02	178.00	178.00	173.50	175.88	173.93	4,856
2026-04-01	181.08	181.08	173.50	173.50	171.58	424
2026-03-31	187.54	188.04	181.98	181.98	179.97	1,796
2026-03-30	185.30	187.14	183.76	186.98	184.91	2,638
2026-03-27	184.90	185.08	184.18	184.64	182.60	167
2026-03-26	184.28	184.28	183.22	184.22	182.18	1,801
2026-03-25	180.22	182.98	180.22	182.74	180.72	896
2026-03-24	182.18	183.84	182.02	183.72	181.69	246
2026-03-23	181.68	182.44	177.42	179.70	177.71	1,932
2026-03-20	179.70	180.08	179.14	180.08	178.09	151
2026-03-19	179.82	182.78	176.42	177.22	175.26	573
2026-03-18	186.66	186.66	179.80	179.80	177.81	126
2026-03-17	188.58	188.58	188.14	188.30	186.22	43
2026-03-16	190.76	190.76	184.56	185.28	183.23	827
2026-03-13	188.78	189.46	185.62	189.46	187.36	1,553
2026-03-12	185.42	186.46	183.00	186.26	184.20	965
2026-03-11	188.20	188.74	184.38	186.54	184.48	2,204
2026-03-10	186.32	187.78	186.28	187.44	185.37	665
2026-03-09	191.22	191.40	187.18	189.50	187.40	545
2026-03-06	189.10	190.38	189.08	190.38	188.27	352
2026-03-05	187.62	191.44	187.62	190.76	188.65	853
2026-03-04	188.34	189.86	186.94	189.86	187.76	400
2026-03-03	185.34	188.16	184.34	186.74	184.67	533
2026-03-02	186.10	186.10	183.46	183.46	181.43	2,616
2026-02-27	180.02	183.00	180.00	182.28	180.26	848
2026-02-26	186.00	186.02	181.14	181.14	178.27	160
2026-02-25	186.00	190.24	186.00	186.18	183.23	902
2026-02-24	187.64	190.56	187.64	188.70	185.71	1,843
2026-02-23	186.58	187.08	182.60	186.54	183.58	2,536
2026-02-20	184.42	184.42	184.42	184.42	181.50	20
2026-02-19	182.28	185.58	181.62	184.18	181.26	735
2026-02-18	185.28	186.00	181.88	181.88	179.00	335
2026-02-17	185.60	189.24	184.28	187.90	184.92	494
2026-02-16	186.66	187.86	185.32	186.02	183.07	96
2026-02-13	181.28	184.20	179.70	182.44	179.55	2,190
2026-02-12	176.72	185.30	176.22	184.48	181.56	1,853
2026-02-11	166.44	172.68	158.08	172.56	169.82	4,083
2026-02-10	165.18	166.78	164.14	166.44	163.80	605
2026-02-09	166.00	166.38	164.18	165.96	163.33	467
2026-02-06	171.36	171.36	167.64	167.64	164.98	336
2026-02-05	171.22	173.00	170.54	170.54	167.84	696

← NewerPage 3 of 21 · 1,243 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.