AT&T Inc. 5.35% GLB NTS 6... (TBB)
22.49
-0.19 (-0.84%)
At close: Apr 11, 2025, 3:59 PM
22.56
0.33%
After-hours: Apr 11, 2025, 04:25 PM EDT
AT&T 5.35% GLB NTS 66 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 23.02 | 23.02 | 23.06 | 23.06 | 22.66 | 22.66 | 22.68 | 22.68 | -1.69% | 106,173 |
| Apr 9, 2025 | 22.54 | 22.54 | 23.11 | 23.11 | 22.39 | 22.39 | 23.07 | 23.07 | 1.94% | 139,000 |
| Apr 8, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.50 | 22.50 | 22.63 | 22.63 | 0.85% | 127,100 |
| Apr 7, 2025 | 22.50 | 22.50 | 22.75 | 22.75 | 22.26 | 22.26 | 22.44 | 22.44 | -1.36% | 116,400 |
| Apr 4, 2025 | 22.60 | 22.60 | 22.78 | 22.78 | 22.32 | 22.32 | 22.75 | 22.75 | 0.35% | 129,439 |
| Apr 3, 2025 | 22.69 | 22.69 | 22.80 | 22.80 | 22.60 | 22.60 | 22.67 | 22.67 | -1.09% | 56,200 |
| Apr 2, 2025 | 22.80 | 22.80 | 22.94 | 22.94 | 22.80 | 22.80 | 22.92 | 22.92 | 0.48% | 43,618 |
| Apr 1, 2025 | 22.83 | 22.83 | 22.92 | 22.92 | 22.76 | 22.76 | 22.81 | 22.81 | 0.26% | 105,900 |
| Mar 31, 2025 | 23.04 | 23.04 | 23.06 | 23.06 | 22.69 | 22.69 | 22.75 | 22.75 | -1.34% | 536,700 |
| Mar 28, 2025 | 23.34 | 23.34 | 23.54 | 23.54 | 23.02 | 23.02 | 23.06 | 23.06 | -1.24% | 96,426 |
| Mar 27, 2025 | 23.32 | 23.32 | 23.58 | 23.58 | 23.23 | 23.23 | 23.35 | 23.35 | 0.26% | 72,400 |
| Mar 26, 2025 | 23.61 | 23.61 | 23.65 | 23.65 | 23.29 | 23.29 | 23.29 | 23.29 | -1.27% | 76,332 |
| Mar 25, 2025 | 23.56 | 23.56 | 23.60 | 23.60 | 23.55 | 23.55 | 23.59 | 23.59 | 0.30% | 38,100 |
| Mar 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% | 55,800 |
| Mar 21, 2025 | 23.64 | 23.64 | 23.68 | 23.68 | 23.58 | 23.58 | 23.59 | 23.59 | -0.38% | 39,906 |
| Mar 20, 2025 | 23.85 | 23.85 | 23.98 | 23.98 | 23.66 | 23.66 | 23.68 | 23.68 | -0.71% | 44,747 |
| Mar 19, 2025 | 23.91 | 23.91 | 23.99 | 23.99 | 23.83 | 23.83 | 23.85 | 23.85 | -0.29% | 37,040 |
| Mar 18, 2025 | 24.01 | 24.01 | 24.03 | 24.03 | 23.91 | 23.91 | 23.92 | 23.92 | -0.37% | 31,133 |
| Mar 17, 2025 | 23.91 | 23.91 | 24.07 | 24.07 | 23.90 | 23.90 | 24.01 | 24.01 | 0.42% | 32,114 |
| Mar 14, 2025 | 23.74 | 23.74 | 23.94 | 23.94 | 23.72 | 23.72 | 23.91 | 23.91 | 0.59% | 49,740 |
| Mar 13, 2025 | 23.69 | 23.69 | 23.86 | 23.86 | 23.66 | 23.66 | 23.77 | 23.77 | 0.46% | 44,000 |
| Mar 12, 2025 | 23.63 | 23.63 | 23.70 | 23.70 | 23.50 | 23.50 | 23.66 | 23.66 | 0.17% | 65,414 |
| Mar 11, 2025 | 23.61 | 23.61 | 23.70 | 23.70 | 23.60 | 23.60 | 23.62 | 23.62 | 0.08% | 48,249 |
| Mar 10, 2025 | 23.64 | 23.64 | 23.71 | 23.71 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | 54,700 |
| Mar 7, 2025 | 23.75 | 23.75 | 23.78 | 23.78 | 23.60 | 23.60 | 23.65 | 23.65 | -0.08% | 60,413 |
| Mar 6, 2025 | 23.71 | 23.71 | 23.80 | 23.80 | 23.60 | 23.60 | 23.67 | 23.67 | -0.46% | 65,621 |
| Mar 5, 2025 | 23.70 | 23.70 | 23.83 | 23.83 | 23.70 | 23.70 | 23.78 | 23.78 | 0.68% | 74,249 |
| Mar 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | 23.53 | 23.62 | 23.62 | -0.59% | 75,434 |
| Mar 3, 2025 | 23.90 | 23.90 | 23.99 | 23.99 | 23.76 | 23.76 | 23.76 | 23.76 | -0.59% | 41,224 |
| Feb 28, 2025 | 23.99 | 23.99 | 24.16 | 24.16 | 23.86 | 23.86 | 23.90 | 23.90 | -0.33% | 111,300 |
| Feb 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.92 | 23.92 | 23.98 | 23.98 | -0.21% | 59,030 |
| Feb 26, 2025 | 24.11 | 24.11 | 24.15 | 24.15 | 24.02 | 24.02 | 24.03 | 24.03 | -0.33% | 55,117 |
| Feb 25, 2025 | 23.95 | 23.95 | 24.19 | 24.19 | 23.95 | 23.95 | 24.11 | 24.11 | 1.05% | 44,839 |
| Feb 24, 2025 | 23.84 | 23.84 | 24.05 | 24.05 | 23.82 | 23.82 | 23.86 | 23.86 | 0.21% | 62,223 |
| Feb 21, 2025 | 23.83 | 23.83 | 23.90 | 23.90 | 23.80 | 23.80 | 23.81 | 23.81 | 0.00% | 37,426 |
| Feb 20, 2025 | 23.76 | 23.76 | 23.90 | 23.90 | 23.75 | 23.75 | 23.81 | 23.81 | 0.42% | 35,058 |
| Feb 19, 2025 | 23.72 | 23.72 | 23.84 | 23.84 | 23.70 | 23.70 | 23.71 | 23.71 | -0.13% | 49,300 |
| Feb 18, 2025 | 23.83 | 23.83 | 23.88 | 23.88 | 23.71 | 23.71 | 23.74 | 23.74 | -0.38% | 49,400 |
| Feb 14, 2025 | 23.80 | 23.80 | 23.96 | 23.96 | 23.80 | 23.80 | 23.83 | 23.83 | 0.29% | 31,400 |
| Feb 13, 2025 | 23.83 | 23.83 | 23.97 | 23.97 | 23.74 | 23.74 | 23.76 | 23.76 | 0.21% | 36,800 |
| Feb 12, 2025 | 23.80 | 23.80 | 23.81 | 23.81 | 23.68 | 23.68 | 23.71 | 23.71 | -0.79% | 59,505 |
| Feb 11, 2025 | 23.97 | 23.97 | 24.12 | 24.12 | 23.90 | 23.90 | 23.90 | 23.90 | -0.29% | 44,100 |
| Feb 10, 2025 | 24.01 | 24.01 | 24.10 | 24.10 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% | 42,900 |
| Feb 7, 2025 | 24.08 | 24.08 | 24.09 | 24.09 | 23.53 | 23.53 | 24.01 | 24.01 | -0.41% | 62,528 |
| Feb 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.05 | 24.05 | 24.11 | 24.11 | -0.29% | 55,619 |
| Feb 5, 2025 | 24.04 | 24.04 | 24.26 | 24.26 | 24.04 | 24.04 | 24.18 | 24.18 | 0.92% | 92,919 |
| Feb 4, 2025 | 23.84 | 23.84 | 24.03 | 24.03 | 23.32 | 23.32 | 23.96 | 23.96 | 0.76% | 55,437 |
| Feb 3, 2025 | 23.73 | 23.73 | 23.90 | 23.90 | 23.43 | 23.43 | 23.78 | 23.78 | 0.04% | 59,341 |
| Jan 31, 2025 | 23.95 | 23.95 | 24.04 | 24.04 | 23.76 | 23.76 | 23.77 | 23.77 | -0.67% | 218,617 |
| Jan 30, 2025 | 23.89 | 23.89 | 23.98 | 23.98 | 23.89 | 23.89 | 23.93 | 23.93 | 0.55% | 67,700 |