T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	224.10	226.80	221.35	222.70	215.18	396
2024-11-18	223.65	226.00	222.35	226.00	218.37	290
2024-11-15	225.25	226.45	223.70	223.70	216.15	933
2024-11-14	228.75	231.30	227.50	227.50	219.82	1,967
2024-11-13	225.10	226.95	224.35	226.60	218.95	1,156
2024-11-12	224.50	225.80	223.05	223.25	215.71	537
2024-11-11	221.85	224.00	220.30	223.80	216.25	1,348
2024-11-08	215.25	220.30	214.70	219.20	211.80	697
2024-11-07	216.40	219.90	213.50	213.95	206.73	1,119
2024-11-06	216.50	217.00	214.00	214.90	207.65	652
2024-11-05	206.25	207.25	206.20	207.15	200.16	213
2024-11-04	204.60	206.15	204.30	205.55	198.61	97
2024-11-01	206.45	206.70	204.50	206.45	199.48	1,020
2024-10-31	205.30	207.40	204.25	207.40	200.40	973
2024-10-30	209.35	209.35	205.60	205.60	198.66	98
2024-10-29	211.20	212.25	209.35	209.35	202.28	289
2024-10-28	210.85	210.85	209.75	210.80	203.68	588
2024-10-25	215.90	217.10	211.10	211.10	203.97	1,908
2024-10-24	207.70	213.55	205.00	213.05	205.86	69,738
2024-10-23	203.40	204.65	202.15	204.55	197.65	337
2024-10-22	205.40	206.25	203.00	203.40	196.53	598
2024-10-21	206.60	206.60	204.70	205.30	198.37	697
2024-10-18	205.25	206.10	202.55	205.45	198.51	1,520
2024-10-17	202.25	205.40	202.05	205.40	198.47	824
2024-10-16	201.35	201.55	198.70	201.55	194.75	101
2024-10-15	198.66	200.00	198.20	200.00	193.25	193
2024-10-14	194.64	197.60	194.64	197.14	190.49	440
2024-10-11	193.76	194.84	193.06	193.70	187.16	253
2024-10-10	194.82	195.50	193.84	194.46	187.90	463
2024-10-09	192.44	193.86	192.28	193.86	187.32	210
2024-10-08	190.08	192.38	189.44	192.38	185.89	185
2024-10-07	189.58	191.32	189.34	190.54	184.11	254
2024-10-04	189.62	189.66	188.00	188.98	182.60	447
2024-10-03	188.42	189.66	187.98	189.66	183.26	370
2024-10-02	186.64	188.08	184.44	187.66	181.33	257
2024-10-01	185.76	186.74	184.20	184.20	177.98	144
2024-09-30	183.26	185.06	183.00	185.06	178.81	963
2024-09-27	182.90	183.70	182.00	182.82	176.65	356
2024-09-26	182.88	183.34	181.10	181.78	175.64	978
2024-09-25	180.12	182.00	179.92	182.00	175.86	301
2024-09-24	181.68	182.54	181.00	181.84	175.70	229
2024-09-23	179.44	180.98	179.30	180.98	174.87	17
2024-09-20	178.80	178.90	177.38	177.64	171.64	741
2024-09-19	178.70	178.70	177.00	178.54	172.51	1,017
2024-09-18	182.68	182.68	181.14	181.14	175.03	8
2024-09-17	185.84	185.84	183.68	184.18	177.96	176
2024-09-16	182.94	184.34	182.10	184.24	178.02	250
2024-09-13	183.24	183.30	181.50	182.98	176.80	79
2024-09-12	178.02	181.86	178.02	181.86	175.72	106
2024-09-11	177.60	178.60	177.12	178.02	172.01	394
2024-09-10	176.62	178.48	176.62	178.48	172.46	434
2024-09-09	174.98	176.72	174.08	176.72	170.75	298
2024-09-04	180.80	182.56	179.38	182.24	176.09	334
2024-09-03	179.90	181.88	179.12	181.50	175.37	302
2024-09-02	181.02	181.36	179.90	179.90	173.83	37
2024-08-30	180.30	180.32	178.56	178.86	172.82	201
2024-08-29	181.70	183.20	181.24	181.24	174.58	230
2024-08-28	183.46	184.50	182.10	182.10	175.41	14
2024-08-27	180.50	181.24	179.40	181.24	174.58	155
2024-08-26	176.08	179.50	176.08	178.42	171.87	225

← NewerPage 9 of 21 · 1,241 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.