AT&T Inc (TBB) Historical Stock Data
22.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBB is down -0.19% a day on average. There have been 10 days where AT&T Inc closed green and 20 days where TBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.62 | 22.55 | ↓$0.07 (-0.31%) | 22.53 | 22.66 | 37.23K |
| 2025-05-08 | 22.78 | 22.59 | ↓$0.19 (-0.83%) | 22.56 | 22.84 | 50.48K |
| 2025-05-07 | 22.59 | 22.72 | ↑$0.13 (0.58%) | 22.59 | 22.75 | 50.73K |
| 2025-05-06 | 22.49 | 22.53 | ↑$0.04 (0.18%) | 22.45 | 22.62 | 47.99K |
| 2025-05-05 | 22.50 | 22.49 | ↓$0.01 (-0.04%) | 22.45 | 22.58 | 80.43K |
| 2025-05-02 | 22.61 | 22.59 | ↓$0.02 (-0.09%) | 22.56 | 22.74 | 69.73K |
| 2025-05-01 | 22.92 | 22.55 | ↓$0.37 (-1.61%) | 22.54 | 23.00 | 61.35K |
| 2025-04-30 | 22.90 | 22.69 | ↓$0.21 (-0.92%) | 22.69 | 22.90 | 40.17K |
| 2025-04-29 | 22.95 | 22.90 | ↓$0.05 (-0.22%) | 22.90 | 23.00 | 37.89K |
| 2025-04-28 | 22.98 | 22.97 | ↓$0.01 (-0.04%) | 22.90 | 22.98 | 26.76K |
| 2025-04-25 | 22.95 | 22.98 | ↑$0.03 (0.13%) | 22.81 | 22.98 | 31.14K |
| 2025-04-24 | 22.85 | 22.89 | ↑$0.04 (0.18%) | 22.64 | 22.95 | 33.14K |
| 2025-04-23 | 22.73 | 22.80 | ↑$0.07 (0.31%) | 22.70 | 22.95 | 70.31K |
| 2025-04-22 | 22.42 | 22.55 | ↑$0.13 (0.58%) | 22.42 | 22.67 | 97.55K |
| 2025-04-21 | 22.51 | 22.42 | ↓$0.09 (-0.40%) | 22.40 | 22.51 | 57.73K |
| 2025-04-17 | 22.54 | 22.51 | ↓$0.03 (-0.13%) | 22.47 | 22.65 | 38.14K |
| 2025-04-16 | 22.47 | 22.50 | ↑$0.03 (0.13%) | 22.45 | 22.68 | 58.52K |
| 2025-04-15 | 22.86 | 22.80 | ↓$0.06 (-0.26%) | 22.75 | 23.08 | 51.51K |
| 2025-04-14 | 22.84 | 22.74 | ↓$0.10 (-0.44%) | 22.65 | 22.88 | 63.37K |
| 2025-04-11 | 22.65 | 22.50 | ↓$0.15 (-0.66%) | 22.44 | 22.77 | 99.16K |
| 2025-04-10 | 23.02 | 22.68 | ↓$0.34 (-1.48%) | 22.66 | 23.06 | 106.17K |
| 2025-04-09 | 22.54 | 23.07 | ↑$0.53 (2.35%) | 22.39 | 23.11 | 138.99K |
| 2025-04-08 | 22.86 | 22.63 | ↓$0.23 (-1.01%) | 22.50 | 22.86 | 127.08K |
| 2025-04-07 | 22.50 | 22.44 | ↓$0.06 (-0.27%) | 22.26 | 22.75 | 116.31K |
| 2025-04-04 | 22.60 | 22.75 | ↑$0.15 (0.66%) | 22.32 | 22.78 | 129.44K |
| 2025-04-03 | 22.69 | 22.67 | ↓$0.02 (-0.09%) | 22.65 | 22.80 | 56.16K |
| 2025-04-02 | 22.80 | 22.92 | ↑$0.12 (0.53%) | 22.80 | 22.94 | 43.62K |
| 2025-04-01 | 22.83 | 22.81 | ↓$0.02 (-0.09%) | 22.76 | 22.92 | 105.88K |
| 2025-03-31 | 23.04 | 22.75 | ↓$0.29 (-1.26%) | 22.71 | 23.06 | 536.67K |
| 2025-03-28 | 23.34 | 23.06 | ↓$0.28 (-1.20%) | 23.02 | 23.54 | 96.42K |
Create an account or log in to view more rows.
$TBB up we go
$TBB what happened?
$TBB Holding
$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?