New Zealand markets open in 6 hours 9 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.86+0.15 (+0.66%)
As of 11:47AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202422.7222.9222.7522.8622.8616,732
22 Apr 202422.6722.8122.6722.7122.7158,200
19 Apr 202422.7322.8222.6422.7522.7523,900
18 Apr 202422.7622.7622.5722.6622.6662,600
17 Apr 202422.5122.8022.3922.6422.6441,700
16 Apr 202422.1722.4622.1522.4022.4079,900
15 Apr 202423.0323.0322.2522.2522.2593,500
15 Apr 20240.334 Dividend
12 Apr 202423.2523.2523.1523.1722.8435,800
11 Apr 202423.3723.3823.1123.1522.8249,200
10 Apr 202423.6423.6423.2123.3523.0173,200
09 Apr 202423.7723.7723.7023.7223.3839,300
08 Apr 202423.6923.8323.6823.7723.4354,500
05 Apr 202423.6123.7923.5423.7423.4055,700
04 Apr 202423.6623.7823.6123.6623.3248,500
03 Apr 202423.4423.6423.4323.5823.2488,000
02 Apr 202423.5823.7323.4223.4823.1438,600
01 Apr 202423.5923.9423.5523.7723.43209,200
28 Mar 202424.1424.1923.5023.5023.16353,300
27 Mar 202424.2624.2624.0624.1423.7972,800
26 Mar 202424.0624.3024.0624.2623.9134,500
25 Mar 202424.3324.3724.0924.1723.8248,700
22 Mar 202424.5224.5524.3524.3824.0348,100
21 Mar 202424.4424.6624.4424.5324.18102,200
20 Mar 202424.3024.4424.3024.4424.0955,500
19 Mar 202424.2524.5024.2124.3824.0365,000
18 Mar 202424.2624.2824.1524.2123.8641,300
15 Mar 202424.2124.3824.0424.2023.8542,400
14 Mar 202424.3924.3924.1924.2423.8962,800
13 Mar 202424.3124.4724.3124.4524.1047,000
12 Mar 202424.3224.4024.2624.3624.0131,700
11 Mar 202424.4024.4024.3124.3924.0450,200
08 Mar 202424.3924.4624.3624.4324.0846,800
07 Mar 202424.2524.4424.2224.3924.0492,600
06 Mar 202424.0724.2524.0224.2523.9052,500
05 Mar 202423.9424.0723.8824.0723.7238,900
04 Mar 202424.0424.0523.9123.9423.5949,700
01 Mar 202424.1024.1123.8724.1023.7553,300
29 Feb 202423.8224.1723.6424.1623.81271,300
28 Feb 202423.6523.8023.5823.7323.3944,300
27 Feb 202423.7823.7823.5623.7023.3629,400
26 Feb 202423.8423.8423.6323.7823.4431,600
23 Feb 202423.4723.8523.4723.8423.5055,700
22 Feb 202423.3123.5523.2723.4723.1345,800
21 Feb 202423.3423.4823.2523.2622.9235,900
20 Feb 202423.2023.3823.1723.3523.0151,100
16 Feb 202423.3923.4223.2323.2822.9443,600
15 Feb 202423.3423.4323.3023.4223.0837,700
14 Feb 202423.5023.6323.1423.3423.0065,500
13 Feb 202423.5523.6423.3823.5023.1628,000
12 Feb 202423.7523.8223.6323.8023.4651,400
09 Feb 202423.9824.0023.7523.7623.4280,000
08 Feb 202423.7624.0123.7423.9523.6044,900
07 Feb 202423.7723.8923.7323.8223.4838,600
06 Feb 202423.9523.9723.7723.8523.5127,100
05 Feb 202424.0024.0923.9523.9623.6147,100
02 Feb 202424.1624.2124.0624.1523.8059,100
01 Feb 202424.0024.3023.9724.2923.9472,400
31 Jan 202423.8724.0023.8524.0023.65101,700
30 Jan 202423.9723.9823.8823.9023.5657,600
29 Jan 202423.8923.9823.8123.9523.6036,100
26 Jan 202423.9323.9423.8623.8923.5529,700
25 Jan 202423.7923.9523.7223.8923.5546,500
24 Jan 202423.7023.7923.7023.7423.4060,000
23 Jan 202423.7123.7223.6023.7023.3656,900
22 Jan 202423.6523.7123.5423.6723.3373,400
19 Jan 202423.3723.5223.3323.4423.1078,400
18 Jan 202423.4923.6323.4323.4323.09119,400
17 Jan 202423.4623.6023.4523.4723.1365,900
16 Jan 202423.7423.8123.5023.5523.2168,500
16 Jan 20240.334 Dividend
12 Jan 202424.0224.0824.0024.0123.3376,700
11 Jan 202424.0524.0923.9724.0223.3434,900
10 Jan 202424.1524.1523.9824.0023.32169,600
09 Jan 202424.0124.1324.0024.0723.3939,900
08 Jan 202423.9624.1023.9524.0823.4036,500
05 Jan 202424.0024.1223.8923.9323.26327,000
04 Jan 202423.7924.0223.7923.9823.3196,300
03 Jan 202423.6623.9123.5123.8523.18190,700
02 Jan 202423.4023.7123.4023.7123.0469,300
29 Dec 202323.5323.7223.4423.4522.79151,500
28 Dec 202323.6723.6723.3923.5322.8788,400
27 Dec 202323.5523.7223.5523.6723.0058,700
26 Dec 202323.6023.6923.5123.5422.8884,800
22 Dec 202323.6023.6423.5223.6322.9768,700
21 Dec 202323.3623.6423.3423.5822.9298,200
20 Dec 202323.2023.4323.1923.3422.6869,900
19 Dec 202323.1223.3023.0723.2522.6069,900
18 Dec 202323.4023.4823.0623.1222.4770,200
15 Dec 202323.5023.7323.2723.4822.8272,800
14 Dec 202323.0023.5322.9923.5022.84114,200
13 Dec 202322.3622.8722.3622.8522.2182,900
12 Dec 202322.3622.5322.3522.3721.7440,200
11 Dec 202322.4322.4322.2222.3321.7064,900
08 Dec 202322.5222.5722.2822.3621.7334,700
07 Dec 202322.5222.6922.5222.5221.8976,000
06 Dec 202322.5122.7022.4922.5021.8789,200
05 Dec 202322.5122.6622.4622.4921.86109,200
04 Dec 202322.7422.7422.4322.5121.88103,000
01 Dec 202322.7422.8022.6822.7822.1457,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...