T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	167.20	173.02	167.02	171.48	168.76	7,172
2026-02-03	164.34	167.76	164.34	167.76	165.10	896
2026-02-02	167.32	168.00	165.56	166.22	163.58	520
2026-01-30	158.08	165.30	158.08	163.98	161.38	1,087
2026-01-29	155.50	158.72	155.42	158.30	155.79	4,613
2026-01-28	154.14	156.84	153.52	156.34	153.86	6,934
2026-01-27	159.32	159.32	153.98	153.98	151.54	752
2026-01-26	157.04	158.64	157.04	158.64	156.12	1,761
2026-01-23	158.62	158.62	157.06	158.32	155.81	273
2026-01-22	157.24	158.32	156.36	158.32	155.81	507
2026-01-21	156.12	156.50	155.22	155.22	152.76	1,541
2026-01-20	159.16	159.60	157.38	158.02	155.51	591
2026-01-19	158.00	160.00	155.80	158.36	155.85	1,526
2026-01-16	164.34	165.34	160.88	160.88	158.33	401
2026-01-15	164.94	165.00	163.36	164.12	161.52	583
2026-01-14	163.22	164.70	162.44	164.70	162.09	357
2026-01-13	169.00	169.54	164.54	164.54	161.93	546
2026-01-12	172.00	172.00	170.02	170.80	168.09	2,693
2026-01-09	169.70	173.16	168.80	172.42	169.69	473
2026-01-08	169.58	171.04	168.14	170.16	167.46	298
2026-01-07	169.90	171.10	167.44	168.70	166.03	670
2026-01-06	171.88	171.88	168.94	168.94	166.26	208
2026-01-05	170.40	171.16	170.22	170.22	167.52	115
2026-01-02	172.96	172.96	170.82	170.84	168.13	793
2025-12-29	170.24	173.22	170.24	173.22	170.47	368
2025-12-23	166.70	167.48	165.88	167.10	164.45	277
2025-12-22	168.00	168.24	165.94	166.74	164.10	387
2025-12-19	170.64	171.04	169.66	169.66	166.97	142
2025-12-18	169.68	171.56	169.22	171.56	168.84	650
2025-12-17	168.36	171.28	168.36	171.28	168.56	390
2025-12-16	166.88	168.86	166.88	168.62	165.95	210
2025-12-15	167.14	167.98	166.00	167.36	164.71	208
2025-12-12	166.72	167.44	165.98	167.10	164.45	275
2025-12-11	166.86	167.56	166.18	166.24	163.60	459
2025-12-10	172.34	174.16	170.48	170.48	167.78	571
2025-12-09	175.42	176.82	171.80	173.34	170.59	569
2025-12-08	180.00	180.00	176.06	176.06	173.27	146
2025-12-05	179.12	180.88	178.44	180.88	178.01	63
2025-12-04	178.86	179.26	177.70	177.70	174.88	57
2025-12-03	179.82	180.18	178.86	178.86	176.02	140
2025-12-02	178.30	180.12	177.90	179.86	177.01	134
2025-12-01	181.54	181.54	176.98	176.98	174.17	1,006
2025-11-28	178.70	179.68	178.54	179.66	176.81	311
2025-11-27	177.30	179.54	176.66	177.30	174.49	182
2025-11-26	178.38	178.38	177.54	177.92	175.10	45
2025-11-25	179.18	180.28	178.58	178.84	175.14	378
2025-11-24	183.50	183.50	179.22	179.22	175.51	120
2025-11-21	181.92	183.56	179.60	181.72	177.96	1,190
2025-11-20	183.58	184.02	183.08	184.02	180.21	116
2025-11-19	184.38	184.38	182.52	182.52	178.74	325
2025-11-18	186.40	186.94	184.14	184.14	180.33	397
2025-11-17	186.10	187.80	185.14	187.60	183.72	503
2025-11-14	184.86	186.54	184.86	185.92	182.07	390
2025-11-13	183.82	185.72	183.76	185.72	181.88	884
2025-11-12	182.06	185.00	182.06	184.76	180.94	95
2025-11-11	177.94	182.80	177.94	182.42	178.65	1,070
2025-11-10	178.96	178.96	177.48	177.48	173.81	528
2025-11-07	175.02	179.28	173.62	179.04	175.34	647
2025-11-06	177.40	177.40	173.58	175.12	171.50	307
2025-11-05	178.78	179.32	178.22	178.22	174.53	88

← NewerPage 4 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.