AT&T Inc ELKS (TBC) Historical Stock Data
25.08 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBC is up 0.02% a day on average. There have been 18 days where AT&T Inc ELKS closed green and 12 days where TBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-30 | 24.87 | 24.83 | ↓$0.04 (-0.16%) | 24.83 | 24.95 | 25.04K |
| 2024-10-29 | 24.87 | 24.86 | ↓$0.01 (-0.04%) | 24.81 | 24.94 | 65.95K |
| 2024-10-28 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.93 | 25.00 | 73.10K |
| 2024-10-25 | 25.07 | 24.96 | ↓$0.11 (-0.44%) | 24.90 | 25.07 | 26.27K |
| 2024-10-24 | 24.98 | 25.05 | ↑$0.07 (0.28%) | 24.98 | 25.05 | 27.62K |
| 2024-10-23 | 24.91 | 24.98 | ↑$0.07 (0.28%) | 24.91 | 25.03 | 61.60K |
| 2024-10-22 | 25.00 | 25.08 | ↑$0.08 (0.32%) | 24.82 | 25.10 | 28.88K |
| 2024-10-21 | 25.09 | 24.94 | ↓$0.15 (-0.60%) | 24.75 | 25.11 | 43.52K |
| 2024-10-18 | 25.08 | 25.14 | ↑$0.06 (0.24%) | 25.07 | 25.14 | 18.94K |
| 2024-10-17 | 25.15 | 25.09 | ↓$0.06 (-0.24%) | 25.02 | 25.17 | 58.47K |
| 2024-10-16 | 25.44 | 25.55 | ↑$0.11 (0.43%) | 25.34 | 25.55 | 22.09K |
| 2024-10-15 | 25.35 | 25.49 | ↑$0.14 (0.55%) | 25.35 | 25.56 | 33.51K |
| 2024-10-14 | 25.31 | 25.34 | ↑$0.03 (0.12%) | 25.25 | 25.40 | 22.26K |
Create an account or log in to view more rows.
$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.
$TBC go green today and we gap up tomrrow
$TBC Shorts are calling in all the favors