AT&T Inc (TBB) Historical Stock Data
22.75 ↑0.11 (0.49%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, TBB is down -0.20% a day on average. There have been 16 days where AT&T Inc closed green and 14 days where TBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22.64 | 22.75 | ↑$0.11 (0.49%) | 22.56 | 22.83 | 42.80K |
| 2024-05-01 | 22.61 | 22.64 | ↑$0.03 (0.13%) | 22.50 | 22.78 | 78.35K |
| 2024-04-30 | 22.69 | 22.43 | ↓$0.26 (-1.15%) | 22.40 | 22.73 | 80.41K |
| 2024-04-29 | 22.57 | 22.67 | ↑$0.10 (0.44%) | 22.52 | 22.73 | 59.29K |
| 2024-04-26 | 22.65 | 22.51 | ↓$0.14 (-0.62%) | 22.50 | 22.90 | 47.98K |
| 2024-04-25 | 22.79 | 22.65 | ↓$0.14 (-0.61%) | 22.44 | 22.79 | 60.98K |
| 2024-04-24 | 22.91 | 22.96 | ↑$0.05 (0.22%) | 22.86 | 23.01 | 39.29K |
| 2024-04-23 | 22.72 | 22.97 | ↑$0.25 (1.10%) | 22.72 | 22.99 | 54.42K |
| 2024-04-22 | 22.67 | 22.71 | ↑$0.04 (0.18%) | 22.67 | 22.81 | 58.21K |
| 2024-04-19 | 22.73 | 22.75 | ↑$0.02 (0.09%) | 22.64 | 22.82 | 23.87K |
| 2024-04-18 | 22.76 | 22.66 | ↓$0.10 (-0.44%) | 22.57 | 22.76 | 62.60K |
| 2024-04-17 | 22.51 | 22.64 | ↑$0.13 (0.58%) | 22.39 | 22.80 | 41.72K |
| 2024-04-16 | 22.17 | 22.40 | ↑$0.23 (1.04%) | 22.17 | 22.46 | 79.86K |
| 2024-04-15 | 23.03 | 22.25 | ↓$0.78 (-3.39%) | 22.25 | 23.03 | 93.52K |
| 2024-04-12 | 23.25 | 23.17 | ↓$0.08 (-0.34%) | 23.15 | 23.25 | 35.83K |
| 2024-04-11 | 23.37 | 23.15 | ↓$0.22 (-0.94%) | 23.14 | 23.38 | 49.20K |
| 2024-04-10 | 23.64 | 23.35 | ↓$0.29 (-1.23%) | 23.21 | 23.64 | 73.19K |
| 2024-04-09 | 23.77 | 23.72 | ↓$0.05 (-0.21%) | 23.70 | 23.77 | 39.26K |
| 2024-04-08 | 23.69 | 23.77 | ↑$0.08 (0.34%) | 23.68 | 23.82 | 54.50K |
| 2024-04-05 | 23.61 | 23.74 | ↑$0.13 (0.55%) | 23.54 | 23.79 | 55.72K |
| 2024-04-04 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.61 | 23.78 | 48.50K |
| 2024-04-03 | 23.44 | 23.58 | ↑$0.14 (0.60%) | 23.44 | 23.62 | 88.05K |
| 2024-04-02 | 23.58 | 23.48 | ↓$0.10 (-0.42%) | 23.48 | 23.73 | 38.60K |
| 2024-04-01 | 23.59 | 23.77 | ↑$0.18 (0.76%) | 23.55 | 23.94 | 209.20K |
| 2024-03-28 | 24.14 | 23.50 | ↓$0.64 (-2.65%) | 23.50 | 24.19 | 351.82K |
| 2024-03-27 | 24.26 | 24.14 | ↓$0.12 (-0.49%) | 24.06 | 24.26 | 72.85K |
| 2024-03-26 | 24.06 | 24.26 | ↑$0.20 (0.83%) | 24.06 | 24.30 | 34.51K |
| 2024-03-25 | 24.33 | 24.17 | ↓$0.16 (-0.66%) | 24.09 | 24.34 | 48.66K |
| 2024-03-22 | 24.52 | 24.38 | ↓$0.14 (-0.57%) | 24.35 | 24.55 | 48.09K |
| 2024-03-21 | 24.44 | 24.53 | ↑$0.09 (0.37%) | 24.44 | 24.62 | 102.24K |
Create an account or log in to view more rows.
$TBB ugh oh
we heatin back up
$TBB wow you bulls are losers
$TBB it begins tomorrow
$TBB the FOMO will be epic
$TBB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TBB This may be your last opportunity to buy on the cheap??
$TBB we like the stock
$TBB this is going to skyrocket tmr!!!
$TBB tomorrow will be an explosion day
I believe it!
$TBB nice