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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	22.5	22.83	22.83	22.83	22.5	66,949
July 01, 2025	22.21	22.46	22.46	22.7	22.17	94,900
June 30, 2025	22.31	22.2	22.2	22.58	22.17	340,700
June 27, 2025	22.54	22.35	22.35	22.68	22.34	56,239
June 26, 2025	22.56	22.51	22.51	22.63	22.47	64,700
June 25, 2025	22.56	22.47	22.47	22.7	22.44	76,900
June 24, 2025	22.53	22.53	22.53	22.72	22.52	62,239
June 23, 2025	22.43	22.41	22.41	22.58	22.41	53,434
June 20, 2025	22.5	22.42	22.42	22.58	22.42	60,609
June 18, 2025	22.06	22.51	22.51	22.55	22	167,417
June 17, 2025	21.92	22	22	22.05	21.92	47,100
June 16, 2025	21.91	21.91	21.91	21.99	21.91	74,413
June 13, 2025	21.94	21.91	21.91	21.99	21.9	71,922
June 12, 2025	21.93	21.94	21.94	22.16	21.92	47,745
June 11, 2025	22	21.91	21.91	22.09	21.91	52,600
June 10, 2025	22	22	22	22.03	21.95	44,319
June 09, 2025	21.93	21.93	21.93	22	21.91	51,030
June 06, 2025	22.03	21.93	21.93	22.06	21.91	42,845
June 05, 2025	22.01	22.03	22.03	22.07	22	43,422
June 04, 2025	21.96	21.96	21.96	22.06	21.92	34,900
June 03, 2025	21.97	21.91	21.91	22.1	21.9	44,009
June 02, 2025	22.08	21.93	21.93	22.08	21.55	67,000
May 30, 2025	21.94	22.04	22.04	22.12	21.75	287,100
May 29, 2025	21.93	21.91	21.91	21.94	21.86	48,800
May 28, 2025	21.96	21.85	21.85	22	21.83	89,139
May 27, 2025	21.9	21.98	21.98	21.99	21.9	54,847
May 23, 2025	21.76	21.83	21.83	21.9	21.76	55,245
May 22, 2025	21.87	21.87	21.87	21.93	21.77	45,800
May 21, 2025	22.03	21.76	21.76	22.07	21.73	101,214

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