AT&T Inc (TBB) Historical Stock Data

22.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TBB is down -0.12% a day on average. There have been 7 days where AT&T Inc closed green and 23 days where TBB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	22.27	22.21	↓$0.06 (-0.27%)	22.21	22.34	67.56K
2025-12-18	22.30	22.27	↓$0.03 (-0.13%)	22.26	22.40	136.30K
2025-12-17	22.22	22.21	↓$0.01 (-0.05%)	22.17	22.33	66.91K
2025-12-16	22.21	22.25	↑$0.04 (0.18%)	22.19	22.29	88.80K
2025-12-15	22.33	22.21	↓$0.12 (-0.54%)	22.16	22.47	79.40K
2025-12-12	22.40	22.30	↓$0.10 (-0.45%)	22.30	22.45	63.85K
2025-12-11	22.25	22.48	↑$0.23 (1.03%)	22.25	22.48	178.06K
2025-12-10	22.32	22.26	↓$0.06 (-0.27%)	22.16	22.39	121.08K
2025-12-09	22.32	22.30	↓$0.02 (-0.09%)	22.25	22.37	74.19K
2025-12-08	22.28	22.21	↓$0.07 (-0.31%)	22.20	22.44	84.32K
2025-12-05	22.30	22.28	↓$0.02 (-0.09%)	22.21	22.44	71.30K
2025-12-04	22.45	22.30	↓$0.15 (-0.67%)	22.25	22.53	117.36K
2025-12-03	22.48	22.43	↓$0.05 (-0.22%)	22.41	22.50	67.83K
2025-12-02	22.50	22.48	↓$0.02 (-0.09%)	22.36	22.53	130.06K
2025-12-01	22.35	22.46	↑$0.11 (0.49%)	22.28	22.49	104.91K
2025-11-28	22.58	22.45	↓$0.13 (-0.58%)	22.45	22.66	62.05K
2025-11-26	22.47	22.62	↑$0.15 (0.67%)	22.46	22.63	87.19K
2025-11-25	22.46	22.45	↓$0.01 (-0.04%)	22.33	22.50	80.87K
2025-11-24	22.17	22.45	↑$0.28 (1.26%)	22.17	22.48	111.23K
2025-11-21	22.30	22.15	↓$0.15 (-0.67%)	22.08	22.32	91.69K
2025-11-20	22.39	22.21	↓$0.18 (-0.80%)	22.20	22.47	60.57K
2025-11-19	22.22	22.30	↑$0.08 (0.36%)	22.22	22.38	67.50K
2025-11-18	22.25	22.21	↓$0.04 (-0.18%)	22.18	22.34	59.22K
2025-11-17	22.40	22.24	↓$0.16 (-0.71%)	22.21	22.58	80.07K
2025-11-14	22.48	22.47	↓$0.01 (-0.04%)	22.41	22.56	33.49K
2025-11-13	22.66	22.48	↓$0.18 (-0.79%)	22.42	22.74	57.05K
2025-11-12	22.82	22.69	↓$0.13 (-0.57%)	22.64	22.90	62.43K
2025-11-11	22.86	22.83	↓$0.03 (-0.13%)	22.72	22.88	39.45K
2025-11-10	22.79	22.83	↑$0.04 (0.18%)	22.71	22.83	60.82K
2025-11-07	22.75	22.74	↓$0.01 (-0.04%)	22.57	22.75	81.65K