AT&T Inc (TBC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.28524046434 | 24.12 | 24.4984 | 24.11 | 37108 | 24.33222898 | CS |
| 4 | 0.44 | 1.83409754064 | 23.99 | 24.4984 | 23.55 | 48250 | 23.98453384 | CS |
| 12 | 0.52 | 2.1748222501 | 23.91 | 24.4986 | 23.55 | 41127 | 24.02151739 | CS |
| 26 | 0.17 | 0.700741962077 | 24.26 | 25.42 | 23.29 | 40030 | 24.25872868 | CS |
| 52 | 1.43 | 6.21739130435 | 23 | 25.42 | 21.39 | 48947 | 23.9467117 | CS |
| 156 | -2.78 | -10.216832047 | 27.21 | 27.48 | 21.39 | 52073 | 24.68106996 | CS |
| 260 | -2.78 | -10.216832047 | 27.21 | 28.2103 | 21.39 | 60578 | 25.77813073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 24.32 | -0.07 | -0.29 | 24.34 | 24.48 | 24.31 | 59883 |
| 1723761600 | 24.39 | -0.1 | -0.41 | 24.45 | 24.465 | 24.37 | 26525 |
| 1723675200 | 24.49 | 0.14 | 0.57 | 24.35 | 24.49 | 24.34 | 34153 |
| 1723588800 | 24.35 | 0.23 | 0.95 | 24.13 | 24.37 | 24.12 | 39477 |
| 1723502400 | 24.12 | 0.01 | 0.04 | 24.12 | 24.2 | 24.11 | 32115 |
| 1723243200 | 24.11 | -0.14 | -0.58 | 24.2 | 24.38 | 24.08 | 65407 |
| 1723156800 | 24.25 | 0.12 | 0.50 | 24.08 | 24.26 | 24.08 | 87837 |
| 1723070400 | 24.13 | 0.08 | 0.33 | 24.21 | 24.21 | 24.03 | 44477 |
| 1722984000 | 24.05 | 0.13 | 0.54 | 23.9 | 24.13 | 23.86 | 38433 |
| 1722897600 | 23.92 | -0.33 | -1.36 | 24.11 | 24.11 | 23.8601 | 36002 |
| 1722638400 | 24.25 | 0.15 | 0.62 | 24.14 | 24.29 | 23.8697 | 31294 |
| 1722552000 | 24.1 | 0.47 | 1.99 | 23.75 | 24.1 | 23.75 | 40370 |
| 1722465600 | 23.63 | -0.25 | -1.05 | 23.88 | 23.88 | 23.55 | 240448 |
| 1722379200 | 23.88 | 0 | 0.00 | 23.85 | 23.88 | 23.829 | 28240 |
| 1722292800 | 23.88 | 0.04 | 0.17 | 23.86 | 23.9561 | 23.86 | 23675 |
| 1722033600 | 23.84 | 0.07 | 0.29 | 23.87 | 23.87 | 23.75 | 39057 |
| 1721947200 | 23.77 | 0.13 | 0.55 | 23.71 | 23.82 | 23.6 | 28263 |
| 1721860800 | 23.64 | -0.18 | -0.76 | 23.85 | 23.86 | 23.64 | 21045 |
| 1721774400 | 23.82 | -0.09 | -0.38 | 23.86 | 23.9 | 23.71 | 30923 |
| 1721688000 | 23.91 | -0.09 | -0.38 | 23.99 | 24.039 | 23.88 | 25736 |
| 1721428800 | 24 | 0.08 | 0.33 | 24 | 24.03 | 23.9201 | 11730 |
| 1721342400 | 23.92 | -0.09 | -0.37 | 24.02 | 24.1057 | 23.9 | 14834 |
| 1721256000 | 24.01 | -0.46 | -1.88 | 24.11 | 24.14 | 24 | 18110 |
| 1721169600 | 24.47 | 0.06 | 0.25 | 24.4 | 24.49 | 24.4 | 15737 |
| 1721083200 | 24.41 | -0.03 | -0.12 | 24.44 | 24.49 | 24.37 | 21090 |
| 1720824000 | 24.44 | 0.13 | 0.53 | 24.3 | 24.4986 | 24.3 | 28119 |
| 1720737600 | 24.31 | 0.23 | 0.96 | 24.16 | 24.35 | 24.1597 | 30071 |
| 1720651200 | 24.08 | 0.01 | 0.04 | 24.1 | 24.18 | 24.03 | 24067 |
| 1720564800 | 24.07 | -0.17 | -0.68 | 24.26 | 24.3 | 24.07 | 18440 |
| 1720478400 | 24.235 | -0.07 | -0.27 | 24.26 | 24.32 | 24.2 | 18426 |
| 1720219200 | 24.3004 | 0.08 | 0.33 | 24.25 | 24.3338 | 24.2 | 23025 |
| 1720040640 | 24.22 | 0.17 | 0.71 | 24.03 | 24.25 | 24 | 20094 |
| 1719960000 | 24.05 | 0.08 | 0.33 | 23.94 | 24.08 | 23.9 | 20172 |
| 1719873600 | 23.97 | -0.17 | -0.70 | 23.94 | 23.99 | 23.9 | 64317 |
| 1719614400 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1719528000 | 24.14 | -0.02 | -0.08 | 24.19 | 24.25 | 24.1 | 18427 |
| 1719441600 | 24.16 | -0.03 | -0.12 | 24.15 | 24.22 | 24.11 | 15956 |
| 1719355200 | 24.19 | 0.05 | 0.21 | 24.15 | 24.23 | 24.14 | 34878 |
| 1719268800 | 24.14 | -0.01 | -0.04 | 24.08 | 24.24 | 24.0701 | 31620 |
| 1719009600 | 24.15 | 0.09 | 0.37 | 24.06 | 24.19 | 24.04 | 27435 |
| 1718923200 | 24.06 | -0.09 | -0.37 | 24.14 | 24.14 | 24.0352 | 19417 |
| 1718750400 | 24.15 | 0.15 | 0.62 | 23.99 | 24.18 | 23.95 | 22916 |
| 1718664000 | 24 | -0.05 | -0.21 | 23.91 | 24.04 | 23.9 | 27352 |
| 1718404800 | 24.05 | -0.04 | -0.15 | 24.09 | 24.13 | 24.03 | 19724 |
| 1718318400 | 24.085 | 0.05 | 0.19 | 24.08 | 24.158 | 24 | 13011 |
| 1718232000 | 24.04 | 0.22 | 0.92 | 23.95 | 24.16 | 23.95 | 25341 |
| 1718145600 | 23.82 | -0.11 | -0.46 | 23.97 | 23.97 | 23.81 | 32586 |
| 1718059200 | 23.93 | -0.09 | -0.37 | 23.98 | 24.07 | 23.84 | 15446 |
| 1717800000 | 24.02 | -0.2 | -0.83 | 24.1 | 24.22 | 23.96 | 26551 |
| 1717713600 | 24.22 | 0 | 0.00 | 24.11 | 24.22 | 24.11 | 24060 |
| 1717627200 | 24.22 | -0.01 | -0.04 | 24.19 | 24.24 | 24.15 | 17421 |
| 1717540800 | 24.23 | 0.04 | 0.17 | 24.11 | 24.25 | 24.11 | 52991 |
| 1717454400 | 24.19 | 0.17 | 0.71 | 24.05 | 24.25 | 24.02 | 22536 |
| 1717195200 | 24.02 | 0.2 | 0.84 | 23.88 | 24.248 | 23.88 | 363191 |
| 1717108800 | 23.82 | 0.21 | 0.89 | 23.74 | 23.89 | 23.63 | 57636 |
| 1717022400 | 23.61 | -0.2 | -0.84 | 23.8 | 23.8 | 23.59 | 42683 |
| 1716936000 | 23.81 | -0.1 | -0.42 | 23.91 | 24.0817 | 23.8 | 46647 |
| 1716590400 | 23.91 | 0.09 | 0.38 | 23.82 | 23.91 | 23.8 | 17927 |
| 1716504000 | 23.82 | -0.26 | -1.08 | 24.05 | 24.12 | 23.76 | 94576 |
| 1716417600 | 24.08 | -0.03 | -0.12 | 24.11 | 24.1306 | 24.01 | 24800 |
| 1716331200 | 24.11 | -0.06 | -0.25 | 24.13 | 24.2145 | 24.11 | 34673 |
| 1716244800 | 24.17 | 0 | 0.00 | 24.06 | 24.2 | 24.06 | 21604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
