T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	259.80	266.05	259.45	262.70	254.66	2,849
2025-02-14	254.95	256.55	252.55	255.20	247.39	551
2025-02-13	245.55	250.75	243.60	250.70	243.03	1,401
2025-02-12	250.05	250.05	247.35	249.00	241.38	643
2025-02-11	248.60	248.60	246.00	247.65	240.07	423
2025-02-10	248.30	248.60	244.30	244.45	236.97	1,108
2025-02-07	238.10	241.15	238.10	240.80	233.43	312
2025-02-06	233.40	237.65	233.40	237.65	230.38	71
2025-02-05	228.05	230.85	227.60	230.30	223.25	71
2025-02-04	230.35	231.45	228.35	231.45	224.37	842
2025-02-03	222.85	230.60	220.20	228.85	221.85	1,454
2025-01-31	226.00	226.30	224.10	224.65	217.78	202
2025-01-30	226.80	230.55	226.35	228.55	221.56	469
2025-01-29	214.00	231.50	213.65	230.95	223.88	1,877
2025-01-28	212.65	213.90	211.00	213.15	206.63	291
2025-01-27	207.30	212.05	206.50	210.95	204.50	474
2025-01-24	206.45	207.55	206.00	206.45	200.13	830
2025-01-23	210.30	210.30	208.95	209.35	202.94	234
2025-01-22	211.15	211.20	208.05	210.10	203.67	316
2025-01-21	211.30	212.20	208.55	210.60	204.16	426
2025-01-20	211.70	213.00	211.70	212.00	205.51	46
2025-01-17	209.40	212.15	209.40	212.15	205.66	3
2025-01-16	208.35	210.00	208.35	210.00	203.57	78
2025-01-15	208.10	210.70	207.30	210.40	203.96	107
2025-01-14	207.85	210.10	207.35	207.35	201.01	170
2025-01-13	206.05	210.80	205.40	210.55	204.11	703
2025-01-10	209.60	210.95	205.35	205.35	199.07	335
2025-01-09	209.95	213.10	207.90	210.25	203.82	241
2025-01-08	206.05	208.15	204.50	208.15	201.78	163
2025-01-07	203.60	206.75	203.20	206.60	200.28	252
2025-01-06	211.70	211.75	201.90	201.90	195.72	1,769
2025-01-03	214.50	214.85	213.80	214.60	208.03	94
2025-01-02	215.60	215.60	213.50	215.05	208.47	651
2024-12-30	214.00	214.00	211.00	212.50	206.00	135
2024-12-27	214.80	214.80	212.45	212.85	206.34	83
2024-12-23	210.75	213.70	210.20	212.40	205.90	571
2024-12-20	209.00	212.00	208.85	211.50	205.03	489
2024-12-19	213.40	213.85	210.95	211.75	205.27	507
2024-12-18	210.70	212.65	209.50	211.95	205.47	2,665
2024-12-17	220.05	220.05	214.10	214.10	207.55	608
2024-12-16	222.30	222.30	220.85	221.65	214.87	272
2024-12-13	220.95	221.85	219.15	221.15	214.38	727
2024-12-12	222.15	222.15	220.05	221.65	214.87	1,025
2024-12-11	222.85	225.35	221.70	224.95	218.07	260
2024-12-10	218.15	224.05	216.60	223.30	216.47	840
2024-12-09	229.90	230.90	222.45	223.05	216.23	712
2024-12-06	230.15	232.20	230.05	232.20	225.10	192
2024-12-05	230.50	231.70	228.95	231.70	224.61	1,434
2024-12-04	233.65	234.50	230.80	230.80	223.74	1,350
2024-12-03	233.60	234.10	232.10	233.75	226.60	1,127
2024-12-02	235.50	237.15	233.35	233.35	226.21	597
2024-11-29	234.30	235.15	232.60	233.60	226.45	441
2024-11-28	233.45	236.00	233.45	234.80	227.62	441
2024-11-27	233.35	233.70	232.00	233.70	226.55	323
2024-11-26	229.15	233.45	228.50	232.35	224.51	409
2024-11-25	229.50	229.50	227.05	228.40	220.69	377
2024-11-22	227.00	229.30	227.00	229.30	221.56	248
2024-11-21	224.90	225.95	223.70	225.70	218.08	134
2024-11-20	221.45	223.40	221.45	223.40	215.86	150
2024-11-19	224.10	226.80	221.35	222.70	215.18	396

← NewerPage 8 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.