Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

At&t, Inc. (TBB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.41 22.41 22.30 22.35 3,109
5th Feb 2026 (Thu) 22.40 22.40 22.34 22.37 1,311
4th Feb 2026 (Wed) 22.39 22.41 22.39 22.39 4,311
3rd Feb 2026 (Tue) 22.48 22.48 22.33 22.38 985
2nd Feb 2026 (Mon) 22.36 22.48 22.36 22.48 158
30th Jan 2026 (Fri) 22.36 22.46 22.33 22.46 1,654
29th Jan 2026 (Thu) 22.47 22.47 22.40 22.42 1,033
28th Jan 2026 (Wed) 22.58 22.58 22.54 22.58 1,397
27th Jan 2026 (Tue) 22.60 22.60 22.53 22.58 1,357
26th Jan 2026 (Mon) 22.56 22.65 22.56 22.62 6,291
23rd Jan 2026 (Fri) 22.58 22.58 22.54 22.59 2,156
22nd Jan 2026 (Thu) 22.43 22.58 22.42 22.58 9,695
21st Jan 2026 (Wed) 22.23 22.49 22.16 22.50 2,806
20th Jan 2026 (Tue) 22.20 22.25 22.15 22.18 7,369
19th Jan 2026 (Mon) 22.51 22.51 22.35 22.39 26,869
16th Jan 2026 (Fri) 22.51 22.51 22.35 22.39 26,869
15th Jan 2026 (Thu) 22.82 22.82 22.77 22.80 14,997
14th Jan 2026 (Wed) 22.65 22.75 22.62 22.74 12,501
13th Jan 2026 (Tue) 22.65 22.71 22.64 22.58 23,666
12th Jan 2026 (Mon) 22.54 22.60 22.54 22.58 8,512
9th Jan 2026 (Fri) 22.67 22.67 22.56 22.61 778
8th Jan 2026 (Thu) 22.63 22.65 22.61 22.56 1,864
7th Jan 2026 (Wed) 22.60 22.64 22.54 22.56 1,411
6th Jan 2026 (Tue) 22.65 22.65 22.47 22.52 10,288
5th Jan 2026 (Mon) 22.71 22.72 22.57 22.56 2,098
2nd Jan 2026 (Fri) 22.35 22.55 22.35 22.57 2,398
1st Jan 2026 (Thu) 22.30 22.34 22.17 22.27 10,767
31st Dec 2025 (Wed) 22.30 22.34 22.17 22.27 10,767
30th Dec 2025 (Tue) 22.39 22.40 22.27 22.28 7,729
29th Dec 2025 (Mon) 22.36 22.43 22.36 22.41 2,758
26th Dec 2025 (Fri) 22.41 22.47 22.41 22.40 1,031
25th Dec 2025 (Thu) 22.30 22.46 22.30 22.38 2,089
24th Dec 2025 (Wed) 22.30 22.46 22.30 22.38 2,089
23rd Dec 2025 (Tue) 22.30 22.35 22.27 22.27 14,181
22nd Dec 2025 (Mon) 22.32 22.32 22.25 22.31 9,917
19th Dec 2025 (Fri) 22.27 22.27 22.22 22.21 1,507
18th Dec 2025 (Thu) 22.39 22.40 22.26 22.27 8,267
17th Dec 2025 (Wed) 22.25 22.28 22.19 22.21 2,558
16th Dec 2025 (Tue) 22.24 22.24 22.19 22.25 7,324
15th Dec 2025 (Mon) 22.30 22.30 22.16 22.21 947
12th Dec 2025 (Fri) 22.40 22.40 22.30 22.30 2,631
11th Dec 2025 (Thu) 22.33 22.46 22.30 22.48 13,712
10th Dec 2025 (Wed) 22.25 22.29 22.15 22.26 2,480
9th Dec 2025 (Tue) 22.31 22.37 22.30 22.30 2,682
8th Dec 2025 (Mon) 22.29 22.29 22.20 22.21 4,919
FTSE 100 Latest
Value10,369.75
Change60.53