AT&T Inc ELKS (TBC) Historical Stock Data
24.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBC is down -0.02% a day on average. There have been 21 days where AT&T Inc ELKS closed green and 9 days where TBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 25.14 | 24.97 | ↓$0.17 (-0.68%) | 24.81 | 25.16 | 547.73K |
| 2024-12-11 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.15 | 51.16K |
| 2024-12-10 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.15 | 54.72K |
| 2024-12-09 | 25.13 | 25.15 | ↑$0.02 (0.08%) | 25.13 | 25.15 | 371.31K |
| 2024-12-06 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.15 | 493.53K |
| 2024-12-05 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.12 | 25.14 | 81.29K |
| 2024-12-04 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.13 | 45.32K |
| 2024-12-03 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.13 | 273.39K |
| 2024-12-02 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.13 | 77.82K |
| 2024-11-29 | 25.11 | 25.14 | ↑$0.03 (0.12%) | 25.11 | 25.15 | 734.75K |
| 2024-11-27 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.10 | 197.91K |
| 2024-11-26 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.09 | 664.75K |
| 2024-11-25 | 25.08 | 25.09 | ↑$0.01 (0.04%) | 25.08 | 25.09 | 186.64K |
| 2024-11-22 | 25.07 | 25.08 | ↑$0.01 (0.04%) | 25.07 | 25.10 | 84.46K |
| 2024-11-21 | 25.06 | 25.07 | ↑$0.01 (0.04%) | 25.06 | 25.08 | 436.90K |
| 2024-11-20 | 25.05 | 25.07 | ↑$0.02 (0.08%) | 25.03 | 25.09 | 201.46K |
| 2024-11-19 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.07 | 173.01K |
| 2024-11-18 | 25.08 | 25.07 | ↓$0.01 (-0.04%) | 25.07 | 25.08 | 93.42K |
| 2024-11-15 | 24.82 | 25.10 | ↑$0.28 (1.13%) | 24.80 | 25.12 | 393.86K |
| 2024-11-14 | 24.57 | 24.48 | ↓$0.09 (-0.37%) | 24.48 | 24.62 | 34.92K |
| 2024-11-13 | 24.75 | 24.55 | ↓$0.20 (-0.81%) | 24.55 | 24.78 | 44.51K |
| 2024-11-12 | 24.76 | 24.65 | ↓$0.11 (-0.44%) | 24.64 | 24.84 | 71.21K |
| 2024-11-11 | 24.97 | 24.86 | ↓$0.11 (-0.44%) | 24.85 | 24.99 | 26.44K |
| 2024-11-08 | 24.96 | 25.02 | ↑$0.06 (0.24%) | 24.82 | 25.08 | 40.65K |
| 2024-11-07 | 24.81 | 24.91 | ↑$0.10 (0.40%) | 24.80 | 24.94 | 27.47K |
| 2024-11-06 | 24.80 | 24.81 | ↑$0.01 (0.04%) | 24.63 | 24.91 | 57K |
| 2024-11-05 | 24.82 | 25.01 | ↑$0.19 (0.77%) | 24.81 | 25.06 | 42.06K |
| 2024-11-04 | 24.71 | 24.87 | ↑$0.16 (0.65%) | 24.71 | 24.89 | 36.54K |
| 2024-11-01 | 24.80 | 24.64 | ↓$0.16 (-0.65%) | 24.62 | 24.80 | 82.33K |
| 2024-10-31 | 24.81 | 24.60 | ↓$0.21 (-0.85%) | 24.57 | 24.81 | 99.35K |
Create an account or log in to view more rows.
$TBC looks good
$TBC has just been halted from trading.
$TBC Tendie tickets on discount today!!!
$TBC I blocked some bears and I liked it!
$TBC FYI - leaning bullish
$TBC who else excited??
$TBC come back next earning
$TBC God dammit
$TBC why is there no volume? Is that suspicious?
$TBC HODLing
and buying more when I can.