T-MOBILE US INC.DL-00001 historical data

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

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
2025-10-17	193.44	195.54	193.44	195.46	191.42	878
2025-10-16	195.10	196.68	195.10	195.18	191.14	40
2025-10-15	197.52	197.52	196.28	196.64	192.57	89
2025-10-14	197.94	198.06	195.96	197.06	192.98	660
2025-10-13	197.22	199.78	196.28	196.28	192.22	459
2025-10-10	196.38	198.18	196.38	198.18	194.08	92
2025-10-09	194.92	197.20	194.32	197.20	193.12	256
2025-10-08	196.64	196.92	193.62	194.40	190.38	386
2025-10-07	192.30	194.98	191.90	194.98	190.95	1,125
2025-10-06	196.32	197.22	191.80	191.80	187.83	873
2025-10-03	195.44	196.76	194.16	194.38	190.36	515
2025-10-02	198.52	199.14	196.66	197.06	192.98	475
2025-10-01	203.50	205.30	201.15	201.15	196.99	662
2025-09-30	202.75	204.50	201.90	204.50	200.27	204
2025-09-29	202.15	204.35	202.15	203.10	198.90	68
2025-09-26	202.50	204.80	202.50	204.05	199.83	58
2025-09-25	202.95	206.60	202.95	206.60	202.33	384
2025-09-24	203.45	203.45	202.50	202.50	198.31	51
2025-09-23	201.95	201.95	200.75	200.75	196.60	45
2025-09-22	203.10	203.15	198.40	202.80	198.60	848
2025-09-19	203.40	204.05	203.40	204.05	199.83	120
2025-09-17	200.20	202.15	200.20	202.15	197.97	7
2025-09-16	203.45	203.45	199.66	200.15	196.01	81,919
2025-09-15	206.50	206.70	205.10	205.60	201.35	175
2025-09-12	205.00	206.25	205.00	206.25	201.98	101
2025-09-10	206.10	206.70	203.70	204.45	200.22	426
2025-09-09	206.75	206.75	206.15	206.15	201.89	32
2025-09-08	215.95	215.95	203.40	207.75	203.45	1,457
2025-09-05	216.00	216.20	215.20	215.45	210.99	92
2025-09-04	217.10	217.85	217.10	217.75	213.25	25
2025-09-03	218.50	220.10	216.65	216.65	212.17	70
2025-09-02	217.15	221.35	216.20	220.20	215.65	226
2025-09-01	214.65	215.15	211.30	214.30	209.87	343
2025-08-29	213.50	214.60	212.70	213.80	209.38	437
2025-08-28	215.65	215.65	212.75	212.75	207.61	6
2025-08-27	215.00	216.85	215.00	216.85	211.61	15
2025-08-26	214.95	217.70	214.00	215.15	209.95	344
2025-08-25	226.00	226.00	213.75	215.10	209.90	33
2025-08-22	222.90	224.20	222.45	224.20	218.78	66
2025-08-21	223.35	223.90	221.05	222.40	217.02	590
2025-08-20	221.70	223.80	221.70	222.95	217.56	309
2025-08-19	218.80	220.30	218.00	220.30	214.97	220
2025-08-18	218.75	218.85	218.30	218.65	213.36	117
2025-08-15	214.45	215.60	213.00	215.60	210.39	74
2025-08-14	214.30	215.90	214.30	215.45	210.24	248
2025-08-13	215.25	216.25	215.00	215.50	210.29	491
2025-08-12	214.55	214.70	213.45	214.30	209.12	118
2025-08-11	210.45	213.30	210.45	211.80	206.68	232

← NewerPage 5 of 21 · 1,240 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.