AT&T Inc (TBB) Historical Stock Data
23.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBB is down -0.06% a day on average. There have been 14 days where AT&T Inc closed green and 16 days where TBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.77 | 23.72 | ↓$0.05 (-0.21%) | 23.66 | 23.80 | 85.17K |
| 2024-11-19 | 23.94 | 23.77 | ↓$0.17 (-0.71%) | 23.77 | 23.99 | 147.41K |
| 2024-11-18 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.95 | 24.05 | 50.38K |
| 2024-11-15 | 23.77 | 24.07 | ↑$0.30 (1.26%) | 23.71 | 24.18 | 77.36K |
| 2024-11-14 | 23.80 | 23.66 | ↓$0.14 (-0.59%) | 23.66 | 23.84 | 67.04K |
| 2024-11-13 | 24.00 | 23.79 | ↓$0.21 (-0.88%) | 23.77 | 24.00 | 106.84K |
| 2024-11-12 | 24.04 | 23.91 | ↓$0.13 (-0.54%) | 23.90 | 24.09 | 71.71K |
| 2024-11-11 | 24.23 | 24.08 | ↓$0.15 (-0.62%) | 24.08 | 24.29 | 83.28K |
| 2024-11-08 | 24.14 | 24.23 | ↑$0.09 (0.37%) | 24.14 | 24.32 | 71.74K |
| 2024-11-07 | 24.00 | 24.13 | ↑$0.13 (0.54%) | 23.98 | 24.13 | 27.46K |
| 2024-11-06 | 24.00 | 24.01 | ↑$0.01 (0.04%) | 23.95 | 24.12 | 63.24K |
| 2024-11-05 | 24.03 | 24.25 | ↑$0.22 (0.92%) | 24.03 | 24.31 | 50K |
| 2024-11-04 | 23.98 | 24.06 | ↑$0.08 (0.33%) | 23.98 | 24.13 | 50.67K |
| 2024-11-01 | 24.08 | 23.92 | ↓$0.16 (-0.66%) | 23.86 | 24.15 | 147.64K |
| 2024-10-31 | 23.98 | 23.85 | ↓$0.13 (-0.54%) | 23.75 | 23.98 | 118.83K |
| 2024-10-30 | 24.00 | 23.92 | ↓$0.08 (-0.33%) | 23.92 | 24.14 | 27.36K |
| 2024-10-29 | 24.00 | 23.98 | ↓$0.02 (-0.08%) | 23.97 | 24.11 | 79.46K |
| 2024-10-28 | 24.09 | 24.19 | ↑$0.10 (0.42%) | 24.09 | 24.19 | 90.16K |
| 2024-10-25 | 24.21 | 24.09 | ↓$0.12 (-0.50%) | 24.07 | 24.25 | 50.63K |
| 2024-10-24 | 24.25 | 24.18 | ↓$0.07 (-0.29%) | 24.12 | 24.25 | 31.05K |
| 2024-10-23 | 24.28 | 24.22 | ↓$0.06 (-0.24%) | 24.03 | 24.31 | 39.85K |
| 2024-10-22 | 24.30 | 24.38 | ↑$0.08 (0.33%) | 24.16 | 24.45 | 46.24K |
| 2024-10-21 | 24.43 | 24.25 | ↓$0.18 (-0.76%) | 24.20 | 24.43 | 52.59K |
| 2024-10-18 | 24.46 | 24.51 | ↑$0.05 (0.20%) | 24.46 | 24.55 | 42.96K |
| 2024-10-17 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.43 | 24.58 | 82.44K |
| 2024-10-16 | 24.76 | 24.82 | ↑$0.06 (0.24%) | 24.74 | 24.87 | 48.76K |
| 2024-10-15 | 24.78 | 24.76 | ↓$0.02 (-0.08%) | 24.71 | 24.88 | 81.96K |
| 2024-10-14 | 24.69 | 24.72 | ↑$0.03 (0.12%) | 24.56 | 24.74 | 46.96K |
| 2024-10-11 | 24.55 | 24.71 | ↑$0.16 (0.65%) | 24.55 | 24.74 | 49.80K |
| 2024-10-10 | 24.67 | 24.62 | ↓$0.05 (-0.20%) | 24.55 | 24.70 | 47.38K |
Create an account or log in to view more rows.
$TBB Looking for this cup to breakout.
$TBB Momentum is building...
$TBB power hour will be fucking crazy
$TBB Awaiting buy signal..
$TBB I mean ... head and shoulders .....
$TBB recovery hasn’t even started yet.. imo
$TBB where’s the WSB guys at? Still sleeping?
$TBB ready to explode
$TBB ugh oh
we heatin back up
$TBB wow you bulls are losers