TPC Historical Prices
AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.750% Perpetual Preferred Stock, Series C · daily open, high, low, close & volume
Trading days
249
Period high
102.30
Period low
17.71
Period change
+421.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.92 | 101.99 | 97.97 | 98.79 | -1.53% | 335,290 |
| Nov 12, 2026 | 100.15 | 101.62 | 98.13 | 100.33 | -1.00% | 1,081,600 |
| Nov 11, 2026 | 99.99 | 101.98 | 97.11 | 101.34 | +4.01% | 1,003,466 |
| Nov 10, 2026 | 94.82 | 98.16 | 94.51 | 97.43 | +2.88% | 696,465 |
| Nov 9, 2026 | 92.00 | 95.44 | 90.97 | 94.70 | +5.35% | 1,157,381 |
| Nov 6, 2026 | 84.77 | 89.89 | 82.82 | 89.89 | +9.82% | 1,283,291 |
| Nov 5, 2026 | 80.91 | 85.81 | 78.00 | 81.85 | -1.54% | 1,755,578 |
| Nov 4, 2026 | 81.98 | 85.03 | 78.87 | 83.13 | +0.34% | 1,711,984 |
| Nov 3, 2026 | 81.00 | 83.74 | 80.77 | 82.85 | +4.32% | 541,827 |
| Nov 2, 2026 | 81.44 | 82.50 | 79.18 | 79.42 | -0.50% | 381,253 |
| Oct 30, 2026 | 79.57 | 81.91 | 78.77 | 79.82 | -3.31% | 311,652 |
| Oct 29, 2026 | 81.44 | 83.81 | 80.32 | 82.55 | +1.60% | 348,990 |
| Oct 28, 2026 | 82.81 | 82.81 | 79.78 | 81.25 | +0.54% | 343,003 |
| Oct 27, 2026 | 80.52 | 80.96 | 79.49 | 80.81 | +2.96% | 466,130 |
| Oct 26, 2026 | 78.34 | 80.38 | 77.00 | 78.49 | +2.12% | 273,391 |
| Oct 23, 2026 | 75.89 | 77.43 | 74.89 | 76.86 | -0.03% | 313,856 |
| Oct 22, 2026 | 78.42 | 78.49 | 75.94 | 76.88 | -4.09% | 325,767 |
| Oct 21, 2026 | 79.83 | 80.26 | 78.06 | 80.16 | +2.90% | 409,151 |
| Oct 20, 2026 | 77.45 | 78.92 | 75.61 | 77.90 | -0.47% | 255,875 |
| Oct 19, 2026 | 79.04 | 79.04 | 77.53 | 78.27 | +0.80% | 285,826 |
| Oct 16, 2026 | 78.01 | 79.15 | 76.83 | 77.65 | -1.27% | 523,633 |
| Oct 15, 2026 | 77.72 | 79.10 | 74.81 | 78.65 | -1.04% | 382,847 |
| Oct 14, 2026 | 81.59 | 81.62 | 78.25 | 79.48 | -4.54% | 432,694 |
| Oct 13, 2026 | 82.38 | 83.62 | 81.25 | 83.26 | -0.28% | 361,023 |
| Oct 12, 2026 | 82.92 | 84.44 | 82.28 | 83.49 | +0.16% | 270,890 |
| Oct 9, 2026 | 85.00 | 85.84 | 82.96 | 83.36 | -1.04% | 229,136 |
| Oct 8, 2026 | 84.79 | 85.78 | 82.74 | 84.24 | -1.94% | 414,047 |
| Oct 7, 2026 | 87.73 | 88.09 | 84.24 | 85.91 | -3.54% | 556,204 |
| Oct 6, 2026 | 87.53 | 89.62 | 87.30 | 89.06 | +3.04% | 460,359 |
| Oct 5, 2026 | 87.51 | 88.37 | 86.34 | 86.43 | -0.35% | 537,224 |
| Oct 2, 2026 | 84.21 | 87.52 | 84.15 | 86.73 | +4.17% | 477,450 |
| Oct 1, 2026 | 82.52 | 84.14 | 81.25 | 83.26 | +0.90% | 489,935 |
| Sep 30, 2026 | 84.45 | 85.21 | 82.36 | 82.52 | -2.23% | 383,343 |
| Sep 29, 2026 | 84.51 | 86.06 | 83.47 | 84.40 | +0.50% | 317,727 |
| Sep 28, 2026 | 83.88 | 85.45 | 83.58 | 83.98 | +0.01% | 396,111 |
| Sep 25, 2026 | 83.75 | 84.72 | 83.05 | 83.97 | +0.78% | 224,652 |
| Sep 24, 2026 | 83.20 | 84.53 | 82.35 | 83.32 | -1.23% | 277,062 |
| Sep 23, 2026 | 84.76 | 85.34 | 83.80 | 84.36 | -1.64% | 200,229 |
| Sep 22, 2026 | 85.94 | 87.56 | 84.15 | 85.77 | -0.29% | 432,990 |
| Sep 21, 2026 | 85.58 | 86.87 | 84.20 | 86.02 | +1.20% | 307,873 |
| Sep 18, 2026 | 86.08 | 86.84 | 84.72 | 85.00 | -0.78% | 1,736,353 |
| Sep 17, 2026 | 87.68 | 88.01 | 84.50 | 85.67 | -0.21% | 414,541 |
| Sep 16, 2026 | 86.67 | 86.85 | 84.77 | 85.85 | +0.82% | 448,151 |
| Sep 15, 2026 | 85.49 | 86.61 | 84.09 | 85.15 | +0.76% | 384,857 |
| Sep 14, 2026 | 86.00 | 87.24 | 84.15 | 84.51 | -5.18% | 438,940 |
| Sep 11, 2026 | 87.60 | 89.61 | 87.36 | 89.13 | +3.36% | 493,258 |
| Sep 10, 2026 | 87.00 | 87.97 | 85.84 | 86.23 | -2.10% | 483,086 |
| Sep 9, 2026 | 89.16 | 90.79 | 87.55 | 88.08 | -1.61% | 324,945 |
| Sep 8, 2026 | 89.16 | 90.35 | 86.98 | 89.52 | +1.49% | 299,264 |
| Sep 4, 2026 | 87.90 | 90.03 | 87.11 | 88.21 | +1.02% | 308,882 |
| Sep 3, 2026 | 87.88 | 88.95 | 86.61 | 87.32 | -0.52% | 371,388 |
| Sep 2, 2026 | 86.80 | 88.38 | 86.11 | 87.78 | -0.84% | 394,044 |
| Aug 31, 2026 | 88.84 | 90.26 | 88.38 | 88.52 | -0.36% | 578,929 |
| Aug 28, 2026 | 91.89 | 92.48 | 88.53 | 88.84 | -3.38% | 410,232 |
| Aug 27, 2026 | 89.50 | 92.54 | 88.99 | 91.95 | +3.91% | 546,152 |
| Aug 26, 2026 | 87.53 | 88.76 | 86.97 | 88.49 | +1.33% | 541,569 |
| Aug 25, 2026 | 90.60 | 90.65 | 86.47 | 87.33 | -1.12% | 339,331 |
| Aug 24, 2026 | 90.93 | 91.27 | 88.13 | 88.32 | -3.23% | 419,156 |
| Aug 21, 2026 | 91.33 | 91.63 | 89.74 | 91.27 | +1.01% | 463,828 |
| Aug 20, 2026 | 90.16 | 90.58 | 88.24 | 90.36 | +0.03% | 553,257 |
| Aug 19, 2026 | 93.11 | 93.14 | 86.39 | 90.33 | -1.53% | 381,983 |
| Aug 18, 2026 | 95.18 | 95.72 | 91.67 | 91.73 | -5.65% | 285,091 |
| Aug 17, 2026 | 96.82 | 98.17 | 95.39 | 97.22 | +0.41% | 437,526 |
| Aug 14, 2026 | 95.53 | 97.85 | 95.53 | 96.82 | +2.27% | 301,719 |
| Aug 13, 2026 | 97.58 | 97.58 | 94.54 | 94.67 | -1.53% | 309,226 |
| Aug 12, 2026 | 98.99 | 100.01 | 95.82 | 96.14 | -1.43% | 495,150 |
| Aug 11, 2026 | 100.00 | 102.25 | 97.35 | 97.53 | -1.00% | 438,341 |
| Aug 10, 2026 | 99.97 | 100.83 | 98.38 | 98.52 | -0.60% | 662,938 |
| Aug 7, 2026 | 96.77 | 99.57 | 93.61 | 99.11 | +3.49% | 1,029,695 |
| Aug 6, 2026 | 94.82 | 102.30 | 91.55 | 95.77 | +13.27% | 1,272,072 |
| Aug 5, 2026 | 86.38 | 87.64 | 84.24 | 84.55 | -1.35% | 652,489 |
| Aug 4, 2026 | 87.34 | 87.50 | 85.00 | 85.71 | -0.02% | 439,341 |
| Aug 3, 2026 | 83.41 | 86.49 | 82.93 | 85.73 | +2.36% | 463,626 |
| Jul 31, 2026 | 84.97 | 85.36 | 83.28 | 83.75 | +0.56% | 451,535 |
| Jul 30, 2026 | 80.00 | 83.87 | 79.65 | 83.28 | +8.61% | 717,974 |
| Jul 29, 2026 | 81.51 | 82.31 | 76.48 | 76.68 | -6.46% | 668,512 |
| Jul 28, 2026 | 84.06 | 84.06 | 80.64 | 81.98 | -4.42% | 773,346 |
| Jul 27, 2026 | 86.02 | 88.35 | 83.35 | 85.77 | -1.15% | 1,161,324 |
| Jul 24, 2026 | 87.15 | 88.22 | 85.72 | 86.77 | -1.02% | 973,364 |
| Jul 23, 2026 | 86.59 | 88.48 | 86.40 | 87.66 | +0.76% | 8,217,292 |
| Jul 22, 2026 | 86.01 | 88.43 | 85.71 | 87.00 | +0.25% | 1,152,600 |
| Jul 21, 2026 | 85.75 | 88.50 | 84.96 | 86.78 | +7.75% | 2,034,307 |
| Jul 20, 2026 | 79.76 | 81.06 | 79.07 | 80.54 | +2.44% | 306,745 |
| Jul 17, 2026 | 76.10 | 79.45 | 75.10 | 78.62 | -0.34% | 636,419 |
| Jul 16, 2026 | 77.78 | 79.46 | 76.89 | 78.89 | -0.50% | 434,463 |
| Jul 15, 2026 | 77.73 | 79.63 | 76.42 | 79.29 | +1.95% | 367,151 |
| Jul 14, 2026 | 76.48 | 78.18 | 76.27 | 77.77 | +4.05% | 544,647 |
| Jul 13, 2026 | 74.19 | 75.42 | 74.16 | 74.74 | -1.52% | 329,863 |
| Jul 10, 2026 | 74.82 | 76.50 | 73.50 | 75.89 | +1.21% | 342,585 |
| Jul 9, 2026 | 77.63 | 77.63 | 74.62 | 74.98 | -0.68% | 612,993 |
| Jul 8, 2026 | 74.45 | 76.17 | 74.03 | 75.49 | +0.83% | 359,453 |
| Jul 7, 2026 | 78.14 | 78.14 | 73.35 | 74.87 | -6.31% | 685,079 |
| Jul 6, 2026 | 76.91 | 80.90 | 76.84 | 79.91 | +4.12% | 404,353 |
| Jul 2, 2026 | 79.50 | 80.58 | 75.63 | 76.75 | -3.47% | 490,657 |
| Jul 1, 2026 | 81.53 | 81.53 | 77.78 | 79.51 | -4.17% | 694,507 |
| Jun 30, 2026 | 81.60 | 84.00 | 81.06 | 82.97 | +1.33% | 533,155 |
| Jun 29, 2026 | 78.87 | 82.68 | 78.52 | 81.88 | +2.95% | 539,922 |
| Jun 26, 2026 | 80.36 | 80.70 | 78.19 | 79.53 | -2.49% | 2,253,396 |
| Jun 25, 2026 | 83.78 | 85.17 | 80.45 | 81.56 | -0.97% | 469,994 |
| Jun 24, 2026 | 81.27 | 85.72 | 81.27 | 82.36 | +1.68% | 605,996 |
| Jun 23, 2026 | 78.24 | 81.67 | 77.00 | 81.00 | -0.61% | 526,432 |
| Jun 22, 2026 | 78.18 | 81.61 | 78.09 | 81.50 | +353.53% | 665,937 |
| Jun 18, 2026 | 18.08 | 18.08 | 17.91 | 17.97 | +0.17% | 111,801 |
| Jun 17, 2026 | 17.87 | 17.96 | 17.80 | 17.94 | -76.45% | 664,529 |
| Jun 16, 2026 | 77.11 | 78.68 | 76.05 | 76.19 | -0.47% | 438,942 |
| Jun 15, 2026 | 77.01 | 77.90 | 75.64 | 76.55 | +2.18% | 464,972 |
| Jun 12, 2026 | 74.25 | 76.15 | 73.86 | 74.92 | +320.19% | 338,926 |
| Jun 11, 2026 | 17.78 | 17.86 | 17.71 | 17.83 | -74.05% | 253,582 |
| Jun 10, 2026 | 71.78 | 72.56 | 68.61 | 68.72 | +284.77% | 297,093 |
| Jun 9, 2026 | 17.92 | 17.99 | 17.76 | 17.86 | -75.24% | 111,587 |
| Jun 8, 2026 | 71.69 | 72.69 | 69.63 | 72.13 | +2.27% | 424,930 |
| Jun 5, 2026 | 71.81 | 72.08 | 70.00 | 70.53 | -2.56% | 407,344 |
| Jun 4, 2026 | 71.18 | 72.80 | 70.72 | 72.38 | +0.17% | 411,184 |
| Jun 3, 2026 | 74.30 | 74.69 | 71.90 | 72.26 | +294.40% | 351,316 |
| Jun 2, 2026 | 18.39 | 18.42 | 18.30 | 18.32 | -0.53% | 130,044 |
| Jun 1, 2026 | 18.44 | 18.47 | 18.34 | 18.42 | -74.23% | 127,482 |
| May 29, 2026 | 73.40 | 73.65 | 70.63 | 71.49 | -2.43% | 655,873 |
| May 28, 2026 | 73.83 | 74.10 | 72.15 | 73.27 | -1.61% | 634,208 |
| May 27, 2026 | 75.20 | 76.16 | 73.96 | 74.47 | -0.27% | 548,238 |
| May 26, 2026 | 74.50 | 76.16 | 73.60 | 74.67 | +306.26% | 411,459 |
| May 22, 2026 | 18.41 | 18.44 | 18.32 | 18.38 | -0.05% | 127,396 |
| May 21, 2026 | 18.37 | 18.45 | 18.26 | 18.39 | -76.11% | 139,511 |
| May 20, 2026 | 76.07 | 77.55 | 75.26 | 76.99 | +321.17% | 521,355 |
| May 19, 2026 | 18.30 | 18.35 | 18.28 | 18.28 | -75.77% | 167,898 |
| May 18, 2026 | 79.21 | 79.21 | 75.01 | 75.43 | -5.11% | 399,613 |
| May 15, 2026 | 80.19 | 81.06 | 78.83 | 79.49 | -4.24% | 404,960 |
| May 14, 2026 | 81.68 | 84.00 | 80.50 | 83.01 | +346.05% | 407,238 |
| May 13, 2026 | 18.69 | 18.69 | 18.60 | 18.61 | -77.49% | 52,047 |
| May 12, 2026 | 82.00 | 83.33 | 80.76 | 82.69 | +340.54% | 778,701 |
| May 11, 2026 | 18.75 | 18.80 | 18.75 | 18.77 | -77.34% | 100,335 |
| May 8, 2026 | 83.88 | 85.76 | 81.01 | 82.85 | +341.63% | 738,062 |
| May 7, 2026 | 18.72 | 18.78 | 18.69 | 18.76 | +0.21% | 92,299 |
| May 6, 2026 | 18.72 | 18.81 | 18.70 | 18.72 | +0.11% | 73,746 |
| May 5, 2026 | 18.81 | 18.81 | 18.69 | 18.70 | -0.27% | 72,807 |
| May 4, 2026 | 18.79 | 18.80 | 18.68 | 18.75 | -79.99% | 71,103 |
| May 1, 2026 | 92.80 | 94.50 | 90.99 | 93.68 | +399.36% | 387,336 |
| Apr 30, 2026 | 18.65 | 18.82 | 18.58 | 18.76 | -78.20% | 112,370 |
| Apr 29, 2026 | 86.92 | 87.35 | 84.96 | 86.04 | +360.11% | 397,234 |
| Apr 28, 2026 | 18.70 | 18.77 | 18.62 | 18.70 | -78.63% | 133,105 |
| Apr 27, 2026 | 87.16 | 88.17 | 85.41 | 87.50 | +365.18% | 387,572 |
| Apr 24, 2026 | 18.72 | 18.83 | 18.68 | 18.81 | -78.25% | 59,485 |
| Apr 23, 2026 | 84.60 | 86.55 | 84.17 | 86.48 | +2.72% | 285,037 |
| Apr 22, 2026 | 86.51 | 87.26 | 83.41 | 84.19 | +351.91% | 401,926 |
| Apr 21, 2026 | 18.67 | 18.74 | 18.51 | 18.63 | -77.92% | 130,916 |
| Apr 20, 2026 | 83.82 | 85.37 | 83.50 | 84.38 | +351.23% | 562,815 |
| Apr 17, 2026 | 18.82 | 18.84 | 18.66 | 18.70 | +0.11% | 84,298 |
| Apr 16, 2026 | 18.82 | 18.85 | 18.68 | 18.68 | -0.53% | 121,354 |
| Apr 15, 2026 | 18.83 | 18.85 | 18.73 | 18.78 | -78.20% | 56,922 |
| Apr 14, 2026 | 84.43 | 86.23 | 83.31 | 86.16 | +360.75% | 521,858 |
| Apr 13, 2026 | 18.59 | 18.74 | 18.54 | 18.70 | +0.65% | 106,828 |
| Apr 10, 2026 | 18.61 | 18.70 | 18.52 | 18.58 | -77.20% | 198,659 |
| Apr 9, 2026 | 80.53 | 82.50 | 80.53 | 81.50 | +333.05% | 253,857 |
| Apr 8, 2026 | 18.81 | 18.90 | 18.81 | 18.82 | +0.80% | 65,990 |
| Apr 7, 2026 | 18.57 | 18.72 | 18.57 | 18.67 | -75.96% | 158,756 |
| Apr 6, 2026 | 77.31 | 77.96 | 75.49 | 77.66 | +320.24% | 343,694 |
| Apr 2, 2026 | 18.40 | 18.59 | 18.40 | 18.48 | -76.52% | 132,105 |
| Apr 1, 2026 | 78.94 | 80.48 | 78.25 | 78.71 | +327.77% | 480,548 |
| Mar 31, 2026 | 18.41 | 18.49 | 18.32 | 18.40 | -0.05% | 1,624,646 |
| Mar 30, 2026 | 18.49 | 18.59 | 18.32 | 18.41 | -0.43% | 104,079 |
| Mar 27, 2026 | 18.51 | 18.54 | 18.39 | 18.49 | -75.75% | 556,416 |
| Mar 26, 2026 | 76.85 | 77.94 | 75.76 | 76.24 | -2.72% | 451,072 |
| Mar 25, 2026 | 76.45 | 78.95 | 76.00 | 78.37 | +320.67% | 678,318 |
| Mar 24, 2026 | 18.53 | 18.70 | 18.51 | 18.63 | -74.28% | 146,253 |
| Mar 23, 2026 | 71.46 | 74.34 | 70.68 | 72.44 | +291.57% | 385,953 |
| Mar 20, 2026 | 18.76 | 18.79 | 18.50 | 18.50 | -1.54% | 249,854 |
| Mar 19, 2026 | 18.83 | 18.84 | 18.71 | 18.79 | -0.16% | 139,249 |
| Mar 18, 2026 | 18.93 | 18.95 | 18.81 | 18.82 | -0.69% | 66,274 |
| Mar 17, 2026 | 18.98 | 19.02 | 18.91 | 18.95 | +0.11% | 116,601 |
| Mar 16, 2026 | 19.14 | 19.15 | 18.90 | 18.93 | -0.11% | 153,796 |
| Mar 13, 2026 | 19.13 | 19.13 | 18.95 | 18.95 | -0.79% | 167,562 |
| Mar 12, 2026 | 19.15 | 19.18 | 19.07 | 19.10 | -0.37% | 115,142 |
| Mar 11, 2026 | 19.22 | 19.24 | 19.10 | 19.17 | -0.42% | 43,684 |
| Mar 10, 2026 | 19.13 | 19.25 | 19.12 | 19.25 | +0.81% | 77,553 |
| Mar 9, 2026 | 19.15 | 19.20 | 19.06 | 19.09 | -0.75% | 102,647 |
| Mar 6, 2026 | 19.31 | 19.34 | 19.17 | 19.24 | -0.57% | 138,138 |
| Mar 5, 2026 | 19.35 | 19.43 | 19.33 | 19.35 | -73.75% | 53,191 |
| Mar 4, 2026 | 71.21 | 74.74 | 70.55 | 73.71 | +279.17% | 675,133 |
| Mar 3, 2026 | 19.40 | 19.50 | 19.36 | 19.44 | -0.33% | 85,848 |
| Mar 2, 2026 | 19.48 | 19.57 | 19.46 | 19.50 | +0.13% | 64,012 |
| Feb 27, 2026 | 19.39 | 19.58 | 19.36 | 19.48 | +0.05% | 581,440 |
| Feb 26, 2026 | 19.48 | 19.50 | 19.40 | 19.47 | +0.11% | 83,440 |
| Feb 25, 2026 | 19.52 | 19.56 | 19.41 | 19.45 | -77.35% | 161,830 |
| Feb 24, 2026 | 83.67 | 86.58 | 83.28 | 85.87 | +339.91% | 337,607 |
| Feb 23, 2026 | 19.60 | 19.61 | 19.52 | 19.52 | -77.54% | 156,007 |
| Feb 20, 2026 | 85.00 | 87.43 | 84.90 | 86.90 | +2.36% | 416,029 |
| Feb 19, 2026 | 81.38 | 84.99 | 80.00 | 84.90 | +4.69% | 442,802 |
| Feb 18, 2026 | 82.58 | 84.03 | 80.61 | 81.10 | +315.47% | 527,543 |
| Feb 17, 2026 | 19.40 | 19.52 | 19.33 | 19.52 | +0.62% | 119,773 |
| Feb 13, 2026 | 19.28 | 19.40 | 19.22 | 19.40 | +0.62% | 117,769 |
| Feb 12, 2026 | 19.23 | 19.28 | 19.17 | 19.28 | +0.42% | 114,808 |
| Feb 11, 2026 | 19.22 | 19.24 | 19.15 | 19.20 | +0.16% | 98,689 |
| Feb 10, 2026 | 19.14 | 19.23 | 19.10 | 19.17 | +0.31% | 152,823 |
| Feb 9, 2026 | 19.20 | 19.22 | 19.08 | 19.11 | -77.11% | 278,247 |
| Feb 6, 2026 | 81.70 | 84.65 | 81.00 | 83.48 | +4.42% | 657,337 |
| Feb 5, 2026 | 77.29 | 80.40 | 76.31 | 79.95 | +1.42% | 652,658 |
| Feb 4, 2026 | 82.41 | 82.70 | 75.63 | 78.83 | -4.25% | 990,836 |
| Feb 3, 2026 | 81.99 | 82.50 | 79.90 | 82.33 | +324.60% | 658,671 |
| Feb 2, 2026 | 19.38 | 19.42 | 19.35 | 19.39 | +0.47% | 110,268 |
| Jan 30, 2026 | 19.40 | 19.40 | 19.22 | 19.30 | -75.83% | 187,713 |
| Jan 29, 2026 | 80.00 | 81.65 | 78.16 | 79.86 | +310.59% | 785,308 |
| Jan 28, 2026 | 19.47 | 19.47 | 19.36 | 19.45 | -0.10% | 73,084 |
| Jan 27, 2026 | 19.40 | 19.50 | 19.34 | 19.47 | -74.83% | 129,310 |
| Jan 26, 2026 | 76.10 | 78.41 | 75.18 | 77.34 | +299.28% | 496,635 |
| Jan 23, 2026 | 19.32 | 19.45 | 19.26 | 19.37 | -74.78% | 125,135 |
| Jan 22, 2026 | 76.58 | 77.36 | 74.67 | 76.79 | +2.02% | 494,894 |
| Jan 21, 2026 | 75.09 | 76.60 | 73.14 | 75.27 | +1.54% | 415,521 |
| Jan 20, 2026 | 73.25 | 74.92 | 71.87 | 74.13 | -1.28% | 559,137 |
| Jan 16, 2026 | 75.65 | 77.09 | 74.61 | 75.09 | -0.11% | 565,339 |
| Jan 15, 2026 | 74.81 | 76.45 | 74.40 | 75.17 | +1.73% | 340,784 |
| Jan 14, 2026 | 73.38 | 74.44 | 71.82 | 73.89 | +284.44% | 525,228 |
| Jan 13, 2026 | 19.24 | 19.32 | 19.17 | 19.22 | +0.26% | 94,609 |
| Jan 12, 2026 | 19.15 | 19.21 | 19.10 | 19.17 | -1.64% | 102,744 |
| Jan 9, 2026 | 19.45 | 19.50 | 19.43 | 19.49 | -72.22% | 79,186 |
| Jan 8, 2026 | 71.29 | 72.20 | 69.30 | 70.17 | -1.29% | 411,470 |
| Jan 7, 2026 | 70.65 | 71.30 | 69.11 | 71.09 | +265.88% | 339,459 |
| Jan 6, 2026 | 19.47 | 19.49 | 19.30 | 19.43 | -72.93% | 109,959 |
| Jan 5, 2026 | 70.00 | 72.70 | 70.00 | 71.79 | +3.52% | 511,188 |
| Jan 2, 2026 | 67.91 | 70.29 | 67.76 | 69.35 | +264.62% | 288,960 |
| Dec 31, 2025 | 19.01 | 19.17 | 18.98 | 19.02 | -72.00% | 299,662 |
| Dec 30, 2025 | 68.85 | 69.14 | 67.88 | 67.92 | -1.08% | 192,334 |
| Dec 29, 2025 | 68.30 | 69.14 | 67.22 | 68.66 | +262.70% | 367,721 |
| Dec 26, 2025 | 18.95 | 19.00 | 18.93 | 18.93 | -72.54% | 112,493 |
| Dec 24, 2025 | 68.64 | 69.47 | 68.03 | 68.93 | +0.41% | 187,117 |
| Dec 23, 2025 | 69.27 | 69.73 | 67.95 | 68.65 | +260.75% | 544,103 |
| Dec 22, 2025 | 19.06 | 19.22 | 19.01 | 19.03 | -0.26% | 170,416 |
| Dec 19, 2025 | 19.09 | 19.14 | 19.06 | 19.08 | -0.37% | 103,155 |
| Dec 18, 2025 | 19.06 | 19.20 | 19.06 | 19.15 | -70.99% | 202,454 |
| Dec 17, 2025 | 68.96 | 69.37 | 65.61 | 66.02 | -4.95% | 592,385 |
| Dec 16, 2025 | 68.03 | 69.85 | 67.92 | 69.46 | +264.05% | 336,623 |
| Dec 15, 2025 | 19.13 | 19.22 | 19.04 | 19.08 | -71.67% | 246,857 |
| Dec 12, 2025 | 70.42 | 70.49 | 65.89 | 67.34 | -4.43% | 820,365 |
| Dec 11, 2025 | 67.00 | 70.77 | 65.58 | 70.46 | +4.29% | 593,052 |
| Dec 10, 2025 | 67.96 | 69.35 | 66.92 | 67.56 | -1.50% | 597,640 |
| Dec 9, 2025 | 68.60 | 69.25 | 68.07 | 68.59 | +263.29% | 345,331 |
| Dec 8, 2025 | 18.86 | 18.95 | 18.76 | 18.88 | -72.16% | 220,722 |
| Dec 5, 2025 | 68.68 | 68.68 | 67.06 | 67.82 | -1.19% | 493,006 |
| Dec 4, 2025 | 66.64 | 69.35 | 66.64 | 68.64 | +1.49% | 367,524 |
| Dec 3, 2025 | 66.67 | 67.93 | 64.65 | 67.63 | +259.93% | 435,241 |
| Dec 2, 2025 | 18.89 | 18.94 | 18.72 | 18.79 | -71.71% | 1,253,724 |
| Dec 1, 2025 | 66.97 | 67.57 | 65.84 | 66.43 | -3.09% | 350,851 |
| Nov 28, 2025 | 67.49 | 68.74 | 67.13 | 68.55 | +1.47% | 245,325 |
| Nov 26, 2025 | 67.01 | 68.25 | 66.17 | 67.56 | +255.39% | 497,395 |
| Nov 25, 2025 | 18.93 | 19.03 | 18.83 | 19.01 | +0.37% | 130,864 |
| Nov 24, 2025 | 18.92 | 18.98 | 18.86 | 18.94 | -68.92% | 128,032 |
| Nov 21, 2025 | 60.22 | 61.46 | 58.11 | 60.94 | +1.99% | 521,975 |
| Nov 20, 2025 | 62.68 | 63.60 | 59.35 | 59.75 | -0.60% | 729,473 |
| Nov 19, 2025 | 60.56 | 62.00 | 60.10 | 60.11 | -0.61% | 447,089 |
| Nov 18, 2025 | 60.68 | 61.99 | 59.76 | 60.48 | +219.32% | 611,715 |
| Nov 17, 2025 | 19.22 | 19.27 | 18.88 | 18.94 | -67.94% | 328,226 |
Daily open, high, low, close and volume for AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.750% Perpetual Preferred Stock, Series C (TPC). Showing 249 trading days. Unadjusted prices.