AT&T Inc (TBB) Historical Stock Data
24.19 ↑0.19 (0.79%)
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 12 days where AT&T Inc closed green and 18 days where TBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.01 | 24.19 | ↑$0.18 (0.75%) | 23.98 | 24.39 | 151.21K |
| 2024-12-19 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.90 | 24.12 | 400.13K |
| 2024-12-18 | 24.25 | 24.06 | ↓$0.19 (-0.78%) | 24.03 | 24.35 | 170.75K |
| 2024-12-17 | 24.13 | 24.23 | ↑$0.10 (0.41%) | 24.06 | 24.39 | 460.50K |
| 2024-12-16 | 24.09 | 24.13 | ↑$0.04 (0.17%) | 23.86 | 24.13 | 196.87K |
| 2024-12-13 | 23.70 | 23.97 | ↑$0.27 (1.14%) | 23.68 | 24.55 | 511.83K |
| 2024-12-12 | 23.74 | 23.73 | ↓$0.01 (-0.04%) | 23.50 | 23.76 | 228.12K |
| 2024-12-11 | 23.78 | 23.73 | ↓$0.05 (-0.21%) | 23.73 | 23.78 | 144.43K |
| 2024-12-10 | 23.64 | 23.73 | ↑$0.09 (0.38%) | 23.64 | 23.79 | 117.43K |
| 2024-12-09 | 23.72 | 23.70 | ↓$0.02 (-0.08%) | 23.66 | 23.76 | 72.47K |
| 2024-12-06 | 23.76 | 23.70 | ↓$0.06 (-0.25%) | 23.66 | 23.78 | 54.98K |
| 2024-12-05 | 23.65 | 23.69 | ↑$0.04 (0.17%) | 23.61 | 23.74 | 45.27K |
| 2024-12-04 | 23.55 | 23.61 | ↑$0.06 (0.25%) | 23.51 | 23.66 | 271.10K |
| 2024-12-03 | 23.55 | 23.57 | ↑$0.02 (0.08%) | 23.51 | 23.64 | 99.82K |
| 2024-12-02 | 23.65 | 23.50 | ↓$0.15 (-0.63%) | 23.50 | 23.72 | 314.63K |
| 2024-11-29 | 23.83 | 23.60 | ↓$0.23 (-0.97%) | 23.57 | 23.83 | 1.02M |
| 2024-11-27 | 23.86 | 23.83 | ↓$0.04 (-0.15%) | 23.75 | 23.93 | 111.42K |
| 2024-11-26 | 23.91 | 23.83 | ↓$0.08 (-0.33%) | 23.78 | 24.02 | 118.36K |
| 2024-11-25 | 24.10 | 23.93 | ↓$0.17 (-0.71%) | 23.93 | 24.18 | 110.01K |
| 2024-11-22 | 24.00 | 23.96 | ↓$0.04 (-0.17%) | 23.96 | 24.06 | 102.63K |
| 2024-11-21 | 23.75 | 23.95 | ↑$0.20 (0.84%) | 23.70 | 24.00 | 86.69K |
| 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 |
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