T-MOBILE US INC.DL-00001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	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
2025-08-08	208.95	210.45	208.70	210.05	204.97	228
2025-08-07	205.25	206.85	204.80	205.55	200.58	253
2025-08-06	202.10	207.20	201.20	207.20	202.19	47
2025-08-05	208.70	208.70	206.05	206.05	201.07	99
2025-08-04	205.55	206.30	205.35	206.00	201.02	139
2025-08-01	209.75	210.75	206.20	206.20	201.22	708
2025-07-31	210.05	211.15	209.60	210.60	205.51	177
2025-07-30	207.30	209.90	207.05	209.80	204.73	424
2025-07-29	206.65	208.50	206.20	208.40	203.36	334
2025-07-28	208.50	209.10	205.10	205.65	200.68	478
2025-07-25	210.75	213.00	207.80	208.75	203.70	825
2025-07-24	209.40	213.75	208.00	210.30	205.22	2,156
2025-07-23	201.35	201.60	197.18	197.40	192.63	169
2025-07-22	198.14	201.20	197.64	199.28	194.46	351
2025-07-21	194.50	199.14	194.50	198.40	193.60	412
2025-07-18	194.08	196.44	194.08	194.84	190.13	417
2025-07-17	198.08	198.08	195.90	195.94	191.20	512
2025-07-16	194.26	196.38	194.26	195.26	190.54	754
2025-07-15	196.40	196.40	194.06	194.56	189.86	1,726
2025-07-14	194.86	195.44	194.86	195.44	190.72	1
2025-07-11	194.90	194.90	193.24	193.50	188.82	429
2025-07-10	195.16	195.24	194.92	195.24	190.52	32
2025-07-09	197.88	200.25	197.66	198.66	193.86	1,122
2025-07-08	202.90	202.90	199.90	200.65	195.80	543
2025-07-07	205.95	205.95	203.00	203.70	198.78	196
2025-07-04	201.45	206.70	201.45	204.00	199.07	51
2025-07-03	203.15	203.40	203.15	203.40	198.48	15
2025-07-02	204.20	205.30	202.15	202.90	198.00	137
2025-07-01	202.85	205.95	202.00	205.30	200.34	237
2025-06-30	201.00	203.35	201.00	202.00	197.12	213
2025-06-27	197.50	200.20	197.50	200.20	195.36	135
2025-06-25	197.74	198.70	197.48	197.96	193.17	230
2025-06-24	196.44	197.80	194.74	197.80	193.02	209
2025-06-23	192.84	195.56	192.84	193.38	188.71	501
2025-06-20	191.84	193.48	191.44	193.46	188.78	392
2025-06-19	191.26	194.36	190.90	193.02	188.35	215
2025-06-18	191.98	193.82	191.98	192.64	187.98	132
2025-06-17	193.56	193.78	189.82	192.66	188.00	3,247
2025-06-16	197.30	198.38	195.62	198.08	193.29	674
2025-06-13	197.70	198.68	196.50	198.12	193.33	1,027
2025-06-12	200.00	200.00	196.84	197.38	192.61	2,813
2025-06-11	206.95	207.00	201.10	201.10	196.24	698
2025-06-10	208.65	209.15	205.45	206.80	201.80	1,366
2025-06-09	214.90	215.35	212.55	212.55	207.41	49
2025-06-06	213.70	216.50	213.70	215.25	210.05	102
2025-06-05	212.05	214.75	210.30	214.75	209.56	565
2025-06-04	214.25	214.35	212.70	213.05	207.90	88
2025-06-03	212.70	213.35	212.70	213.35	208.19	45
2025-06-02	212.85	212.85	210.00	211.90	206.78	229
2025-05-30	211.25	213.65	210.00	213.30	208.14	270
2025-05-29	214.40	214.70	210.20	210.30	204.48	35
2025-05-28	216.60	216.60	212.80	213.75	207.83	775
2025-05-27	213.85	216.50	213.15	215.85	209.87	461
2025-05-26	212.25	215.00	209.05	215.00	209.05	91
2025-05-23	211.45	213.05	210.25	212.90	207.01	1,591
2025-05-22	213.70	214.05	212.80	213.65	207.73	134

← NewerPage 6 of 21 · 1,247 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.