AT&T Inc. 5.35% GLB NTS 66 - TBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.34	23.28	23.28	23.5	23.27	39,146
September 25, 2025	23.62	23.34	23.34	23.62	23.22	45,108
September 24, 2025	23.67	23.55	23.55	23.7	23.52	54,100
September 23, 2025	23.56	23.6	23.6	23.75	23.56	51,916
September 22, 2025	23.71	23.63	23.63	23.78	23.57	40,921
September 19, 2025	23.76	23.71	23.71	23.8	23.71	40,000
September 18, 2025	23.77	23.84	23.84	23.86	23.61	50,600
September 17, 2025	23.92	23.84	23.84	24.02	23.76	47,606
September 16, 2025	24.09	23.91	23.91	24.1	23.88	82,531
September 15, 2025	23.94	24.09	24.09	24.09	23.79	79,822
September 12, 2025	23.74	23.88	23.88	23.91	23.6	51,238
September 11, 2025	23.44	23.77	23.77	23.77	23.44	64,200
September 10, 2025	23.48	23.46	23.46	23.51	23.38	52,100
September 09, 2025	23.39	23.37	23.37	23.4	23.23	51,500
September 08, 2025	23.25	23.35	23.35	23.35	23.13	72,000
September 05, 2025	23.03	23.17	23.17	23.17	22.97	47,701
September 04, 2025	22.81	22.92	22.92	22.92	22.81	58,532
September 03, 2025	22.65	22.76	22.76	22.8	22.65	69,927
September 02, 2025	22.52	22.62	22.62	22.67	22.5	73,833
August 29, 2025	22.92	22.57	22.57	22.95	22.49	302,100
August 28, 2025	22.97	22.86	22.86	22.99	22.85	43,737
August 27, 2025	23.06	22.9	22.9	23.06	22.83	53,500
August 26, 2025	23.25	23.07	23.07	23.27	22.94	48,700
August 25, 2025	23.34	23.15	23.15	23.37	23.07	59,300
August 22, 2025	23.22	23.36	23.36	23.43	23.22	45,408
August 21, 2025	23.35	23.22	23.22	23.35	23.2	49,300
August 20, 2025	23.3	23.36	23.36	23.42	23.2	40,800
August 19, 2025	23.14	23.27	23.27	23.29	23.14	70,211
August 18, 2025	23.09	23.16	23.16	23.17	23.01	62,143
August 15, 2025	23.16	23.06	23.06	23.18	23.05	40,629
August 14, 2025	23.1	23.09	23.09	23.17	23	123,511
August 13, 2025	23.02	23.15	23.15	23.15	23	66,000
August 12, 2025	22.9	22.95	22.95	22.99	22.86	51,800
August 11, 2025	22.8	22.89	22.89	22.91	22.72	39,702
August 08, 2025	22.73	22.82	22.82	22.82	22.66	55,800
August 07, 2025	22.7	22.73	22.73	22.8	22.55	55,405
August 06, 2025	22.9	22.7	22.7	22.91	22.68	86,006
August 05, 2025	23.05	22.93	22.93	23.07	22.92	56,500
August 04, 2025	23.11	23.1	23.1	23.14	23.02	46,828
August 01, 2025	23.17	23.02	23.02	23.2	22.98	50,617
July 31, 2025	22.97	23.18	23.18	23.19	22.88	219,346
July 30, 2025	22.84	22.89	22.89	22.92	22.69	46,000
July 29, 2025	22.58	22.84	22.84	22.85	22.55	46,838
July 28, 2025	22.41	22.58	22.58	22.62	22.38	61,540
July 25, 2025	22.35	22.39	22.39	22.45	22.35	43,414
July 24, 2025	22.35	22.37	22.37	22.48	22.31	50,700
July 23, 2025	22.37	22.35	22.35	22.47	22.32	58,816
July 22, 2025	22.53	22.38	22.38	22.62	22.3	52,300
July 21, 2025	22.8	22.54	22.54	22.81	22.53	61,648
July 18, 2025	22.8	22.71	22.71	22.84	22.66	37,933
July 17, 2025	22.7	22.78	22.78	22.79	22.65	58,043
July 16, 2025	22.9	22.9	22.57	23.02	22.8	45,900
July 15, 2025	23.05	22.9	22.57	23.13	22.86	45,706
July 14, 2025	23.17	23.05	22.71	23.18	23	67,900
July 11, 2025	23.17	23.19	23.19	23.2	23.07	53,500
July 10, 2025	23.1	23.2	23.2	23.2	23.08	36,500
July 09, 2025	23.06	23.1	23.1	23.17	23.04	47,800
July 08, 2025	22.83	23.06	23.06	23.06	22.75	57,100
July 07, 2025	22.84	22.84	22.84	22.89	22.7	90,200
July 03, 2025	22.82	22.79	22.79	22.85	22.7	20,625

AT&T Inc. 5.35% GLB NTS 66 (TBB) NYSE