T-MOBILE US INC.DL-00001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 176.46 | 179.36 | 176.02 | 178.56 | 174.87 | 797 |
| 2025-11-03 | 182.36 | 182.36 | 176.98 | 176.98 | 173.32 | 361 |
| 2025-10-31 | 180.48 | 183.08 | 180.42 | 182.16 | 178.39 | 511 |
| 2025-10-30 | 185.68 | 186.10 | 183.98 | 184.30 | 180.49 | 458 |
| 2025-10-29 | 188.58 | 191.12 | 183.60 | 183.72 | 179.92 | 563 |
| 2025-10-28 | 189.54 | 190.36 | 188.02 | 190.36 | 186.42 | 347 |
| 2025-10-27 | 186.66 | 189.48 | 185.42 | 189.44 | 185.52 | 266 |
| 2025-10-24 | 190.02 | 190.12 | 185.78 | 185.78 | 181.94 | 734 |
| 2025-10-23 | 199.50 | 201.80 | 187.78 | 187.84 | 183.95 | 2,945 |
| 2025-10-22 | 197.00 | 198.46 | 188.00 | 195.84 | 191.79 | 1,454 |
| 2025-10-21 | 198.22 | 198.52 | 196.58 | 197.30 | 193.22 | 308 |
| 2025-10-20 | 196.50 | 197.82 | 195.00 | 195.00 | 190.97 | 540 |
← NewerPage 5 of 5 · 252 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.