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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.45	22.3	22.3	22.53	22.25	118,441
December 03, 2025	22.48	22.43	22.43	22.5	22.4	68,700
December 02, 2025	22.5	22.48	22.48	22.53	22.36	134,200
December 01, 2025	22.35	22.46	22.46	22.49	22.28	107,526
November 28, 2025	22.58	22.45	22.45	22.67	22.41	160,142
November 26, 2025	22.47	22.62	22.62	22.63	22.46	87,211
November 25, 2025	22.46	22.45	22.45	22.5	22.33	80,900
November 24, 2025	22.17	22.45	22.45	22.48	22.17	111,230
November 21, 2025	22.3	22.15	22.15	22.32	22.08	92,700
November 20, 2025	22.39	22.21	22.21	22.47	22.2	61,400
November 19, 2025	22.22	22.3	22.3	22.39	22.22	68,400
November 18, 2025	22.25	22.21	22.21	22.34	22.18	59,938
November 17, 2025	22.4	22.24	22.24	22.58	22.21	81,100
November 14, 2025	22.48	22.47	22.47	22.56	22.41	34,100
November 13, 2025	22.66	22.48	22.48	22.74	22.42	57,500
November 12, 2025	22.82	22.69	22.69	22.9	22.64	63,243
November 11, 2025	22.86	22.83	22.83	22.88	22.72	41,200
November 10, 2025	22.79	22.83	22.83	22.85	22.71	61,900
November 07, 2025	22.75	22.74	22.74	22.75	22.57	81,649
November 06, 2025	22.73	22.72	22.72	22.94	22.6	71,400
November 05, 2025	22.63	22.69	22.69	22.77	22.62	52,800
November 04, 2025	22.7	22.68	22.68	22.76	22.55	89,200
November 03, 2025	22.88	22.75	22.75	22.96	22.6	91,500
October 31, 2025	22.88	22.78	22.78	22.95	22.64	179,501
October 30, 2025	23.13	22.78	22.78	23.15	22.77	66,104
October 29, 2025	23.21	23.15	23.15	23.24	23.07	47,400
October 28, 2025	23.28	23.2	23.2	23.29	23.2	49,502
October 27, 2025	23.27	23.22	23.22	23.39	23.2	55,000
October 24, 2025	23.25	23.22	23.22	23.3	23.14	50,012
October 23, 2025	23.37	23.2	23.2	23.49	23.15	57,300
October 22, 2025	23.53	23.35	23.35	23.55	23.35	38,300
October 21, 2025	23.55	23.57	23.57	23.62	23.55	30,126
October 20, 2025	23.27	23.53	23.53	23.54	23.25	65,324
October 17, 2025	23.13	23.22	23.22	23.24	23.02	108,900
October 16, 2025	23.4	23.34	23.01	23.45	23.33	48,604
October 15, 2025	23.32	23.34	23.01	23.44	23.28	38,110
October 14, 2025	23.22	23.27	22.94	23.36	23.12	36,500
October 13, 2025	23.18	23.22	22.89	23.29	23.16	23,320
October 10, 2025	23.28	23.11	22.78	23.35	23.06	45,100
October 09, 2025	23.32	23.26	22.93	23.35	23.18	49,415
October 08, 2025	23.39	23.35	23.02	23.43	23.33	44,011
October 07, 2025	23.4	23.35	23.02	23.5	23.31	46,400
October 06, 2025	23.41	23.4	23.07	23.46	23.31	26,000
October 03, 2025	23.44	23.4	23.4	23.48	23.37	45,317
October 02, 2025	23.48	23.48	23.48	23.51	23.37	46,846
October 01, 2025	23.11	23.44	23.44	23.45	23.09	61,612
September 30, 2025	23.21	23.05	23.05	23.21	22.92	137,835
September 29, 2025	23.31	23.18	23.18	23.36	23.15	52,600
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

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