AT&T

TBB
🏛️ usa →
23.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.53 23.72 23.44 23.45 0.2M
2023-12-28 23.67 23.67 23.39 23.53 0.1M
2023-12-27 23.55 23.72 23.55 23.67 0.1M
2023-12-26 23.60 23.69 23.51 23.54 0.1M
2023-12-22 23.60 23.64 23.52 23.63 0.1M
2023-12-21 23.36 23.64 23.34 23.58 0.1M
2023-12-20 23.20 23.43 23.19 23.34 0.1M
2023-12-19 23.12 23.30 23.07 23.25 0.1M
2023-12-18 23.40 23.48 23.06 23.12 0.1M
2023-12-15 23.50 23.73 23.27 23.48 0.1M
2023-12-14 23.00 23.53 22.99 23.50 0.1M
2023-12-13 22.36 22.87 22.36 22.85 0.1M
2023-12-12 22.36 22.53 22.35 22.37 0.0M
2023-12-11 22.43 22.43 22.22 22.33 0.1M
2023-12-08 22.52 22.57 22.28 22.36 0.0M
2023-12-07 22.52 22.69 22.52 22.52 0.1M
2023-12-06 22.51 22.70 22.49 22.50 0.1M
2023-12-05 22.51 22.66 22.46 22.49 0.1M
2023-12-04 22.74 22.74 22.43 22.51 0.1M
2023-12-01 22.74 22.80 22.68 22.78 0.1M
2023-11-30 22.49 22.85 22.43 22.78 0.2M
2023-11-29 22.19 22.50 22.09 22.48 0.1M
2023-11-28 22.14 22.25 22.06 22.14 0.0M
2023-11-27 22.00 22.20 21.97 22.19 0.1M
2023-11-24 21.90 22.07 21.86 21.98 0.0M
2023-11-22 22.10 22.10 21.83 21.90 0.0M
2023-11-21 22.21 22.22 21.94 22.10 0.0M
2023-11-20 22.25 22.29 22.20 22.22 0.0M
2023-11-17 22.23 22.37 22.23 22.25 0.0M
2023-11-16 22.49 22.49 22.10 22.15 0.0M
2023-11-15 22.36 22.44 22.33 22.38 0.0M
2023-11-14 22.20 22.49 22.20 22.47 0.1M
2023-11-13 21.94 22.05 21.85 22.05 0.1M
2023-11-10 21.90 22.06 21.83 21.95 0.1M
2023-11-09 21.97 21.97 21.76 21.81 0.1M
2023-11-08 21.77 22.07 21.72 21.95 0.1M
2023-11-07 22.05 22.05 21.68 21.78 0.0M
2023-11-06 22.03 22.16 21.91 22.00 0.1M
2023-11-03 21.80 22.08 21.63 22.05 0.1M
2023-11-02 21.27 21.76 21.27 21.61 0.1M
2023-11-01 21.20 21.20 21.02 21.13 0.1M
2023-10-31 20.91 20.99 20.82 20.95 0.2M
2023-10-30 20.76 20.92 20.68 20.85 0.1M
2023-10-27 20.77 20.84 20.58 20.70 0.1M
2023-10-26 20.80 20.85 20.69 20.79 0.1M
2023-10-25 20.89 21.00 20.75 20.80 0.1M
2023-10-24 20.61 20.93 20.61 20.89 0.1M
2023-10-23 20.57 20.68 20.41 20.64 0.1M
2023-10-20 20.40 20.57 20.26 20.57 0.1M
2023-10-19 20.41 20.57 20.31 20.32 0.1M
2023-10-18 20.35 20.44 20.28 20.36 0.1M
2023-10-17 20.48 20.52 20.29 20.35 0.1M
2023-10-16 20.71 20.72 20.53 20.53 0.1M
2023-10-13 21.17 21.27 21.05 21.05 0.1M
2023-10-12 21.26 21.30 21.09 21.15 0.1M
2023-10-11 21.17 21.30 21.16 21.26 0.0M
2023-10-10 20.80 21.11 20.65 21.07 0.4M
2023-10-09 20.63 20.94 20.63 20.87 0.0M
2023-10-06 20.51 20.85 20.50 20.63 0.1M
2023-10-05 20.74 20.88 20.64 20.71 0.1M
2023-10-04 20.98 21.06 20.64 20.79 0.1M
2023-10-03 21.58 21.65 20.79 20.86 0.2M
2023-10-02 21.95 21.95 21.65 21.65 0.1M
2023-09-29 21.94 22.27 21.88 21.99 0.2M
2023-09-28 21.79 21.90 21.75 21.84 0.2M
2023-09-27 21.89 21.97 21.76 21.78 0.1M
2023-09-26 22.02 22.10 21.77 21.81 0.1M
2023-09-25 21.97 22.15 21.94 22.06 0.1M
2023-09-22 22.20 22.20 22.04 22.04 0.0M
2023-09-21 22.38 22.38 22.06 22.06 0.0M
2023-09-20 22.35 22.58 22.26 22.50 0.0M
2023-09-19 22.20 22.39 22.20 22.26 0.0M
2023-09-18 22.35 22.35 22.18 22.22 0.1M
2023-09-15 22.23 22.33 22.23 22.33 0.1M
2023-09-14 22.21 22.41 22.21 22.33 0.0M
2023-09-13 22.18 22.31 22.14 22.16 0.0M
2023-09-12 22.18 22.25 22.10 22.14 0.0M
2023-09-11 22.47 22.60 22.08 22.14 0.1M
2023-09-08 22.46 22.49 22.35 22.36 0.0M
2023-09-07 22.35 22.46 22.23 22.35 0.0M
2023-09-06 22.55 22.59 22.30 22.32 0.0M
2023-09-05 22.68 22.68 22.51 22.55 0.1M
2023-09-01 22.70 22.73 22.55 22.72 0.1M
2023-08-31 22.46 22.72 22.43 22.59 0.3M
2023-08-30 22.44 22.46 22.33 22.40 0.0M
2023-08-29 22.23 22.42 22.18 22.36 0.0M
2023-08-28 22.10 22.22 22.10 22.19 0.0M
2023-08-25 22.18 22.34 22.03 22.10 0.0M
2023-08-24 22.12 22.21 22.03 22.18 0.1M
2023-08-23 21.93 22.24 21.93 22.21 0.0M
2023-08-22 22.05 22.12 21.86 21.92 0.1M
2023-08-21 22.06 22.20 22.01 22.05 0.0M
2023-08-18 22.18 22.29 22.14 22.22 0.3M
2023-08-17 22.16 22.33 22.15 22.18 0.1M
2023-08-16 22.20 22.23 22.03 22.23 0.1M
2023-08-15 22.13 22.37 22.12 22.17 0.4M
2023-08-14 22.16 22.24 22.11 22.22 0.0M
2023-08-11 22.00 22.25 21.99 22.23 0.0M
2023-08-10 22.08 22.14 21.98 22.00 0.0M
2023-08-09 22.06 22.14 21.98 21.98 0.0M
2023-08-08 22.05 22.17 21.99 22.03 0.0M
2023-08-07 22.01 22.20 21.94 22.05 0.1M
2023-08-04 22.00 22.26 21.99 22.00 0.0M
2023-08-03 22.05 22.05 21.90 21.92 0.1M
2023-08-02 22.07 22.11 21.86 22.07 0.1M
2023-08-01 22.34 22.34 21.97 22.11 0.1M
2023-07-31 22.35 22.56 21.91 22.19 0.1M
2023-07-28 22.39 22.49 22.19 22.35 0.0M
2023-07-27 22.57 22.60 22.15 22.20 0.1M
2023-07-26 22.26 22.61 22.23 22.40 0.1M
2023-07-25 22.20 22.34 21.99 22.26 0.1M
2023-07-24 22.58 22.58 22.18 22.18 0.1M
2023-07-21 22.62 22.62 22.39 22.49 0.0M
2023-07-20 22.50 22.72 22.31 22.47 0.1M
2023-07-19 23.05 23.14 22.54 22.57 0.1M
2023-07-18 21.77 22.78 21.70 22.58 0.2M
2023-07-17 23.15 23.15 21.38 21.73 0.2M
2023-07-14 23.72 23.72 23.05 23.23 0.1M
2023-07-13 23.89 23.99 23.88 23.99 0.0M
2023-07-12 23.87 24.00 23.84 23.95 0.1M
2023-07-11 23.70 23.86 23.67 23.86 0.0M
2023-07-10 23.58 23.71 23.58 23.67 0.0M
2023-07-07 23.47 23.73 23.47 23.64 0.0M
2023-07-06 23.61 23.67 23.38 23.55 0.1M
2023-07-05 23.92 24.00 23.80 23.80 0.1M
2023-07-03 23.91 24.09 23.90 24.03 0.0M
2023-06-30 23.45 24.04 23.37 24.00 0.3M
2023-06-29 23.50 23.50 23.28 23.35 0.0M
2023-06-28 23.55 23.55 23.40 23.51 0.0M
2023-06-27 23.60 23.65 23.41 23.41 0.0M
2023-06-26 23.78 23.81 23.56 23.60 0.0M
2023-06-23 23.82 23.82 23.62 23.63 0.0M
2023-06-22 23.50 23.91 23.34 23.80 0.2M
2023-06-21 23.07 23.61 23.03 23.59 0.2M
2023-06-20 23.35 23.45 23.11 23.13 0.0M
2023-06-16 23.44 23.47 23.34 23.35 0.0M
2023-06-15 23.22 23.42 23.22 23.34 0.0M
2023-06-14 23.50 23.56 23.18 23.22 0.0M
2023-06-13 23.51 23.58 23.44 23.46 0.0M
2023-06-12 23.68 23.68 23.46 23.48 0.0M
2023-06-09 23.69 23.73 23.54 23.62 0.1M
2023-06-08 23.77 23.77 23.63 23.63 0.0M
2023-06-07 23.90 23.90 23.65 23.66 0.1M
2023-06-06 23.96 23.96 23.80 23.81 0.0M
2023-06-05 24.01 24.02 23.90 23.90 0.1M
2023-06-02 23.94 24.08 23.92 24.02 0.1M
2023-06-01 23.96 24.03 23.90 24.02 0.0M
2023-05-31 23.76 23.97 23.75 23.87 0.4M
2023-05-30 23.78 23.85 23.76 23.82 0.1M
2023-05-26 23.73 23.83 23.69 23.76 0.0M
2023-05-25 23.70 23.74 23.60 23.74 0.1M
2023-05-24 23.65 23.75 23.55 23.71 0.1M
2023-05-23 23.43 23.68 23.35 23.65 0.1M
2023-05-22 23.38 23.50 23.31 23.50 0.0M
2023-05-19 23.39 23.39 23.28 23.30 0.0M
2023-05-18 23.44 23.50 23.33 23.37 0.0M
2023-05-17 23.30 23.49 23.30 23.45 0.0M
2023-05-16 23.50 23.55 23.17 23.24 0.1M
2023-05-15 23.43 23.58 23.36 23.55 0.0M
2023-05-12 23.43 23.51 23.35 23.47 0.0M
2023-05-11 23.49 23.51 23.31 23.43 0.0M
2023-05-10 23.45 23.59 23.38 23.49 0.1M
2023-05-09 23.42 23.43 23.14 23.43 0.0M
2023-05-08 23.50 23.51 23.31 23.37 0.0M
2023-05-05 23.43 23.47 23.31 23.42 0.1M
2023-05-04 23.26 23.34 22.96 23.25 0.1M
2023-05-03 23.40 23.55 23.20 23.26 0.1M
2023-05-02 23.50 23.65 23.36 23.39 0.1M
2023-05-01 23.75 23.79 23.50 23.56 0.0M
2023-04-28 23.74 23.84 23.67 23.72 0.2M
2023-04-27 23.39 23.72 23.37 23.67 0.1M
2023-04-26 23.60 23.74 23.38 23.38 0.0M
2023-04-25 23.60 23.72 23.47 23.54 0.0M
2023-04-24 23.69 23.69 23.57 23.62 0.1M
2023-04-21 23.70 23.84 23.65 23.69 0.1M
2023-04-20 23.80 23.80 23.66 23.70 0.1M
2023-04-19 23.99 24.00 23.78 23.84 0.1M
2023-04-18 24.10 24.10 24.00 24.02 0.1M
2023-04-17 24.05 24.17 23.97 24.13 0.1M
2023-04-14 24.00 24.09 23.96 24.09 0.1M
2023-04-13 23.97 24.13 23.89 24.08 0.1M
2023-04-12 24.16 24.29 24.10 24.19 0.1M
2023-04-11 24.06 24.27 24.01 24.15 0.1M
2023-04-10 23.83 24.08 23.82 24.05 0.1M
2023-04-06 23.70 23.91 23.65 23.91 0.1M
2023-04-05 23.65 23.75 23.60 23.64 0.1M
2023-04-04 23.67 23.69 23.50 23.69 0.1M
2023-04-03 23.53 23.65 23.42 23.63 0.1M
2023-03-31 23.47 23.55 23.35 23.49 0.2M
2023-03-30 23.09 23.40 23.07 23.38 0.1M
2023-03-29 22.98 23.18 22.92 23.09 0.1M
2023-03-28 22.79 23.00 22.76 22.90 0.1M
2023-03-27 22.88 22.97 22.78 22.79 0.5M
2023-03-24 22.77 22.77 22.65 22.74 0.1M
2023-03-23 22.85 23.00 22.72 22.72 1.2M
2023-03-22 22.78 22.98 22.78 22.87 0.1M
2023-03-21 22.90 22.99 22.80 22.90 0.0M
2023-03-20 23.20 23.22 22.56 22.85 0.1M
2023-03-17 23.32 23.39 21.93 23.13 0.1M
2023-03-16 22.50 23.43 22.37 23.42 0.1M
2023-03-15 22.17 22.53 22.17 22.50 0.1M
2023-03-14 22.60 22.79 22.50 22.56 0.1M
2023-03-13 22.57 22.57 22.22 22.42 0.2M
2023-03-10 22.80 23.10 22.62 22.71 0.1M
2023-03-09 23.17 23.28 22.80 22.83 0.1M
2023-03-08 23.24 23.28 23.16 23.16 0.0M
2023-03-07 23.36 23.40 23.22 23.24 0.0M
2023-03-06 23.40 23.42 23.33 23.35 0.0M
2023-03-03 23.38 23.48 23.29 23.32 0.1M
2023-03-02 23.22 23.37 23.02 23.27 0.1M
2023-03-01 23.41 23.45 23.30 23.32 0.0M
2023-02-28 23.53 23.58 23.35 23.49 0.2M
2023-02-27 23.44 23.56 23.40 23.55 0.0M
2023-02-24 23.31 23.43 23.18 23.40 0.0M
2023-02-23 23.21 23.46 23.15 23.46 0.0M
2023-02-22 22.76 23.17 22.76 23.12 0.0M
2023-02-21 23.14 23.21 22.80 22.82 0.1M
2023-02-17 23.08 23.27 23.06 23.26 0.1M
2023-02-16 23.25 23.34 23.11 23.14 0.1M
2023-02-15 23.35 23.38 23.25 23.30 0.0M
2023-02-14 23.50 23.58 23.16 23.35 0.2M
2023-02-13 23.48 23.51 23.40 23.50 0.1M
2023-02-10 23.52 23.52 23.40 23.43 0.0M
2023-02-09 23.65 23.71 23.40 23.52 0.1M
2023-02-08 23.56 23.59 23.44 23.58 0.0M
2023-02-07 23.60 23.65 23.40 23.51 0.0M
2023-02-06 23.68 23.68 23.51 23.60 0.0M
2023-02-03 23.92 23.92 23.62 23.83 0.1M
2023-02-02 24.00 24.03 23.92 24.03 0.1M
2023-02-01 24.05 24.13 23.90 23.91 0.2M
2023-01-31 23.96 24.05 23.95 24.01 0.1M
2023-01-30 23.88 24.02 23.80 24.00 0.0M
2023-01-27 23.99 24.05 23.80 23.88 0.0M
2023-01-26 23.94 24.03 23.92 23.99 0.0M
2023-01-25 23.93 24.00 23.81 23.99 0.0M
2023-01-24 23.87 24.15 23.87 24.00 0.1M
2023-01-23 24.00 24.06 23.92 24.00 0.1M
2023-01-20 23.97 23.97 23.76 23.97 0.1M
2023-01-19 23.72 23.96 23.64 23.94 0.0M
2023-01-18 23.59 23.88 23.53 23.80 0.1M
2023-01-17 23.40 23.54 23.34 23.52 0.1M
2023-01-13 23.30 23.49 23.17 23.41 0.1M
2023-01-12 23.35 23.66 23.25 23.58 0.2M
2023-01-11 23.08 23.38 23.07 23.35 0.1M
2023-01-10 23.00 23.08 22.89 23.08 0.1M
2023-01-09 23.02 23.13 22.85 22.99 0.3M
2023-01-06 22.68 23.04 22.65 22.94 0.2M
2023-01-05 22.43 22.62 22.30 22.53 0.1M
2023-01-04 22.01 22.46 22.01 22.46 0.1M
2023-01-03 21.87 22.14 21.80 21.88 0.1M