T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	210.15	216.45	209.70	216.10	210.12	1,818
2025-05-14	212.35	212.35	207.40	208.20	202.44	1,409
2025-05-13	216.10	216.55	212.05	213.40	207.49	927
2025-05-12	219.60	220.65	213.00	213.00	207.10	1,522
2025-05-09	220.00	220.70	218.35	218.90	212.84	490
2025-05-08	222.95	224.00	220.65	221.70	215.56	842
2025-05-07	225.25	225.25	222.30	222.70	216.53	279
2025-05-06	219.10	221.25	218.40	220.10	214.01	523
2025-05-05	217.50	219.85	217.50	218.75	212.69	472
2025-05-02	219.15	219.60	218.15	219.60	213.52	1,480
2025-04-30	212.00	216.25	212.00	216.25	210.26	1,941
2025-04-29	208.25	209.30	207.80	209.30	203.51	320
2025-04-28	205.30	207.55	203.45	206.60	200.88	2,093
2025-04-25	218.05	219.20	205.15	205.25	199.57	13,195
2025-04-24	228.45	231.05	227.15	231.00	224.60	1,537
2025-04-23	228.70	230.95	226.25	228.35	222.03	2,787
2025-04-22	220.70	224.50	218.45	224.20	217.99	1,023
2025-04-17	228.80	232.45	228.25	232.10	225.67	807
2025-04-16	235.05	236.25	233.00	233.80	227.33	422
2025-04-15	232.95	236.85	232.45	236.05	229.51	239
2025-04-14	226.95	232.25	226.95	231.55	225.14	12,187
2025-04-11	225.75	226.70	225.75	226.50	220.23	152
2025-04-10	232.15	233.25	227.40	230.75	224.36	1,115
2025-04-09	213.00	220.65	213.00	218.50	212.45	1,785
2025-04-08	227.25	227.25	225.25	225.25	219.01	109
2025-04-07	217.35	229.50	215.60	229.50	223.15	2,007
2025-04-04	241.20	246.85	234.45	234.45	227.96	3,036
2025-04-03	240.30	244.60	236.00	241.90	235.20	890
2025-04-02	249.35	249.35	245.55	245.55	238.75	259
2025-04-01	246.50	247.25	244.00	246.65	239.82	258
2025-03-31	243.00	247.80	243.00	246.60	239.77	963
2025-03-28	250.20	250.20	245.40	245.55	238.75	78
2025-03-27	243.80	247.65	243.80	246.70	239.87	129
2025-03-26	238.10	243.75	238.10	243.15	236.42	44
2025-03-25	238.05	240.40	236.85	239.15	232.53	36
2025-03-24	237.90	240.25	237.90	240.25	233.60	282
2025-03-21	238.55	239.10	233.25	237.25	230.68	526
2025-03-20	238.25	238.60	236.45	236.70	230.15	103
2025-03-19	238.45	238.85	238.45	238.85	232.24	4
2025-03-18	238.20	238.20	235.65	237.40	230.83	366
2025-03-17	234.95	236.90	232.80	235.60	229.08	979
2025-03-14	237.60	237.60	233.00	235.15	228.64	503
2025-03-13	233.40	241.85	233.40	240.95	234.28	508
2025-03-12	236.60	236.60	229.50	234.45	227.96	300
2025-03-11	243.85	245.20	235.30	236.50	229.95	556
2025-03-10	245.40	250.55	243.70	244.75	237.97	1,111
2025-03-07	243.15	244.00	241.95	242.30	235.59	55
2025-03-06	243.40	243.40	240.30	242.80	236.08	952
2025-03-05	249.30	249.30	239.35	239.35	232.72	2,144
2025-03-04	258.80	260.85	255.85	255.85	248.77	305
2025-03-03	259.45	262.45	255.65	261.25	254.02	321
2025-02-28	251.85	256.85	249.45	254.65	247.60	1,602
2025-02-27	253.80	255.20	251.15	253.00	245.26	513
2025-02-26	258.95	258.95	249.95	249.95	242.30	1,483
2025-02-25	256.15	259.25	255.20	256.75	248.89	301
2025-02-24	253.95	260.20	250.80	260.00	252.04	472
2025-02-21	253.85	255.55	253.50	255.05	247.25	517
2025-02-20	252.00	254.00	250.85	250.85	243.17	394
2025-02-19	251.60	255.20	251.45	252.00	244.29	263
2025-02-18	260.50	262.60	254.70	256.20	248.36	578

← NewerPage 7 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.