AT&T Inc. (TBB) stock
TBBNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T, T.PA, T.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$17.75+0.11 (+0.62%)
Close on Oct 30, 2026Market cap $121.63BP/E 5.9Yield 6.25%
Price history
AT&T share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.75
+0.62% on the day
52-week range
$17.52 – $23.15
-23.3% from the high
Change over 52 weeks
-22.1%
From $22.78 on Oct 30, 2025
Average volume
157,939
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.70 | $17.81 | $17.64 | $17.75 | +0.62% | 363,963 |
| Oct 29, 2026 | $17.58 | $17.69 | $17.57 | $17.64 | +0.23% | 154,542 |
| Oct 28, 2026 | $17.71 | $17.71 | $17.52 | $17.60 | -0.23% | 312,997 |
| Oct 27, 2026 | $17.71 | $17.71 | $17.53 | $17.64 | +0.06% | 133,157 |
| Oct 26, 2026 | $17.81 | $17.92 | $17.56 | $17.63 | -0.84% | 117,414 |
| Oct 23, 2026 | $17.89 | $17.92 | $17.75 | $17.78 | -1.11% | 95,493 |
| Oct 22, 2026 | $17.82 | $17.98 | $17.80 | $17.98 | +0.67% | 137,020 |
| Oct 21, 2026 | $18.10 | $18.11 | $17.77 | $17.86 | -0.78% | 247,275 |
| Oct 20, 2026 | $18.07 | $18.17 | $17.95 | $18.00 | -0.17% | 147,211 |
| Oct 19, 2026 | $18.13 | $18.26 | $18.02 | $18.03 | -0.50% | 119,610 |
| Oct 16, 2026 | $18.34 | $18.34 | $18.01 | $18.12 | -2.11% | 333,608 |
| Oct 15, 2026 | $18.35 | $18.53 | $18.34 | $18.51 | +1.37% | 208,554 |
| Oct 14, 2026 | $18.30 | $18.33 | $18.07 | $18.26 | -0.71% | 166,425 |
| Oct 13, 2026 | $18.35 | $18.46 | $18.35 | $18.39 | +0.38% | 150,334 |
| Oct 12, 2026 | $18.40 | $18.50 | $18.29 | $18.32 | -1.03% | 127,791 |
| Oct 9, 2026 | $18.67 | $18.72 | $18.45 | $18.51 | -1.23% | 164,881 |
| Oct 8, 2026 | $18.67 | $18.83 | $18.67 | $18.74 | +0.43% | 129,384 |
| Oct 7, 2026 | $18.77 | $18.80 | $18.60 | $18.66 | -0.96% | 317,986 |
| Oct 6, 2026 | $18.83 | $18.94 | $18.81 | $18.84 | -0.16% | 161,965 |
| Oct 5, 2026 | $19.05 | $19.10 | $18.83 | $18.87 | -0.53% | 146,049 |
| Oct 2, 2026 | $19.02 | $19.10 | $18.96 | $18.97 | +0.21% | 221,792 |
| Oct 1, 2026 | $18.82 | $19.02 | $18.78 | $18.93 | +0.53% | 148,941 |
| Sep 30, 2026 | $19.00 | $19.05 | $18.77 | $18.83 | -1.00% | 314,190 |
| Sep 29, 2026 | $19.14 | $19.22 | $19.02 | $19.02 | -0.58% | 139,754 |
| Sep 28, 2026 | $19.15 | $19.20 | $19.11 | $19.13 | -0.42% | 112,004 |
| Sep 25, 2026 | $19.16 | $19.27 | $19.14 | $19.21 | +0.58% | 140,934 |
| Sep 24, 2026 | $19.28 | $19.42 | $19.10 | $19.10 | -1.29% | 154,687 |
| Sep 23, 2026 | $19.37 | $19.40 | $19.30 | $19.35 | -0.26% | 210,416 |
| Sep 22, 2026 | $19.46 | $19.47 | $19.39 | $19.40 | -0.21% | 141,414 |
| Sep 21, 2026 | $19.47 | $19.54 | $19.42 | $19.44 | +0.11% | 147,810 |
| Sep 18, 2026 | $19.45 | $19.56 | $19.41 | $19.42 | -0.10% | 119,182 |
| Sep 17, 2026 | $19.59 | $19.59 | $19.41 | $19.44 | +0.10% | 155,352 |
| Sep 16, 2026 | $19.55 | $19.59 | $19.39 | $19.42 | -0.21% | 138,388 |
| Sep 15, 2026 | $19.40 | $19.49 | $19.36 | $19.46 | +0.05% | 243,932 |
| Sep 14, 2026 | $19.45 | $19.62 | $19.45 | $19.45 | -0.31% | 93,783 |
| Sep 11, 2026 | $19.48 | $19.59 | $19.45 | $19.51 | +0.36% | 101,352 |
| Sep 10, 2026 | $19.46 | $19.50 | $19.37 | $19.44 | -0.56% | 142,304 |
| Sep 9, 2026 | $19.70 | $19.73 | $19.43 | $19.55 | -0.36% | 150,442 |
| Sep 8, 2026 | $19.56 | $19.64 | $19.48 | $19.62 | +0.77% | 194,483 |
| Sep 4, 2026 | $19.61 | $19.61 | $19.36 | $19.47 | +0.26% | 150,450 |
| Sep 3, 2026 | $19.53 | $19.59 | $19.40 | $19.42 | +0.21% | 135,725 |
| Sep 2, 2026 | $19.34 | $19.47 | $19.32 | $19.38 | +0.36% | 110,482 |
| Sep 1, 2026 | $19.35 | $19.40 | $19.26 | $19.31 | -0.41% | 79,384 |
| Aug 31, 2026 | $19.41 | $19.42 | $19.33 | $19.39 | -0.15% | 85,172 |
| Aug 28, 2026 | $19.60 | $19.68 | $19.42 | $19.42 | -0.92% | 82,329 |
| Aug 27, 2026 | $19.59 | $19.60 | $19.47 | $19.60 | -0.05% | 66,041 |
| Aug 26, 2026 | $19.59 | $19.73 | $19.50 | $19.61 | -0.46% | 72,356 |
| Aug 25, 2026 | $19.62 | $19.70 | $19.54 | $19.70 | +0.66% | 66,448 |
| Aug 24, 2026 | $19.48 | $19.58 | $19.48 | $19.57 | +0.46% | 85,037 |
| Aug 21, 2026 | $19.50 | $19.56 | $19.40 | $19.48 | +0.15% | 138,366 |
| Aug 20, 2026 | $19.37 | $19.50 | $19.33 | $19.45 | -0.10% | 102,000 |
| Aug 19, 2026 | $19.57 | $19.58 | $19.42 | $19.47 | +0.10% | 141,309 |
| Aug 18, 2026 | $19.27 | $19.49 | $19.27 | $19.45 | +0.88% | 203,752 |
| Aug 17, 2026 | $19.43 | $19.49 | $19.28 | $19.28 | -1.08% | 93,801 |
| Aug 14, 2026 | $19.51 | $19.56 | $19.44 | $19.49 | -0.15% | 60,259 |
| Aug 13, 2026 | $19.58 | $19.65 | $19.52 | $19.52 | -0.10% | 93,505 |
| Aug 12, 2026 | $19.59 | $19.62 | $19.52 | $19.54 | -0.15% | 61,544 |
| Aug 11, 2026 | $19.63 | $19.70 | $19.52 | $19.57 | -0.31% | 81,851 |
| Aug 10, 2026 | $19.72 | $19.77 | $19.60 | $19.63 | -0.71% | 89,719 |
| Aug 7, 2026 | $19.82 | $19.87 | $19.76 | $19.77 | -0.15% | 68,832 |
| Aug 6, 2026 | $19.82 | $19.90 | $19.76 | $19.80 | -0.10% | 84,580 |
| Aug 5, 2026 | $19.95 | $19.98 | $19.82 | $19.82 | -0.60% | 84,472 |
| Aug 4, 2026 | $20.02 | $20.02 | $19.92 | $19.94 | 0.00% | 81,814 |
| Aug 3, 2026 | $19.98 | $19.99 | $19.90 | $19.94 | +0.20% | 69,302 |
| Jul 31, 2026 | $19.95 | $19.98 | $19.87 | $19.90 | -0.12% | 139,417 |
| Jul 30, 2026 | $19.92 | $19.97 | $19.90 | $19.92 | +0.17% | 47,405 |
| Jul 29, 2026 | $20.04 | $20.04 | $19.88 | $19.89 | -0.75% | 180,556 |
| Jul 28, 2026 | $19.99 | $20.11 | $19.95 | $20.04 | +0.45% | 98,776 |
| Jul 27, 2026 | $19.94 | $19.98 | $19.88 | $19.95 | +0.50% | 136,373 |
| Jul 24, 2026 | $19.81 | $20.00 | $19.81 | $19.85 | 0.00% | 161,467 |
| Jul 23, 2026 | $19.93 | $19.98 | $19.76 | $19.85 | -0.75% | 236,098 |
| Jul 22, 2026 | $20.18 | $20.22 | $19.99 | $20.00 | -0.89% | 125,289 |
| Jul 21, 2026 | $20.27 | $20.30 | $20.18 | $20.18 | -0.59% | 75,234 |
| Jul 20, 2026 | $20.34 | $20.35 | $20.23 | $20.30 | 0.00% | 352,235 |
| Jul 17, 2026 | $20.48 | $20.48 | $20.22 | $20.30 | -1.65% | 137,529 |
| Jul 16, 2026 | $20.64 | $20.70 | $20.59 | $20.64 | -0.19% | 121,518 |
| Jul 15, 2026 | $20.70 | $20.70 | $20.53 | $20.68 | +0.58% | 76,027 |
| Jul 14, 2026 | $20.70 | $20.70 | $20.55 | $20.56 | 0.00% | 72,655 |
| Jul 13, 2026 | $20.62 | $20.65 | $20.52 | $20.56 | -0.44% | 76,305 |
| Jul 10, 2026 | $20.65 | $20.68 | $20.54 | $20.65 | -0.10% | 80,797 |
| Jul 9, 2026 | $20.65 | $20.70 | $20.61 | $20.67 | +0.05% | 77,230 |
| Jul 8, 2026 | $20.56 | $20.66 | $20.48 | $20.66 | -0.24% | 209,102 |
| Jul 7, 2026 | $20.78 | $20.83 | $20.66 | $20.71 | -0.43% | 120,210 |
| Jul 6, 2026 | $20.63 | $20.86 | $20.63 | $20.80 | +0.92% | 308,700 |
| Jul 2, 2026 | $20.62 | $20.73 | $20.56 | $20.61 | -0.10% | 210,979 |
| Jul 1, 2026 | $20.53 | $20.68 | $20.47 | $20.63 | +0.73% | 439,096 |
| Jun 30, 2026 | $20.49 | $20.57 | $20.37 | $20.48 | -0.34% | 1,115,628 |
| Jun 29, 2026 | $20.51 | $20.55 | $20.41 | $20.55 | +0.49% | 201,713 |
| Jun 26, 2026 | $20.45 | $20.48 | $20.37 | $20.45 | -0.10% | 112,724 |
| Jun 25, 2026 | $20.56 | $20.56 | $20.45 | $20.47 | -0.39% | 106,132 |
| Jun 24, 2026 | $20.52 | $20.57 | $20.46 | $20.55 | +0.34% | 96,562 |
| Jun 23, 2026 | $20.45 | $20.53 | $20.45 | $20.48 | -0.24% | 79,120 |
| Jun 22, 2026 | $20.67 | $20.67 | $20.40 | $20.53 | -0.34% | 109,161 |
| Jun 18, 2026 | $20.74 | $20.74 | $20.60 | $20.60 | +0.05% | 123,081 |
| Jun 17, 2026 | $20.70 | $20.76 | $20.56 | $20.59 | -0.44% | 159,238 |
| Jun 16, 2026 | $20.80 | $20.80 | $20.64 | $20.68 | -0.39% | 83,707 |
| Jun 15, 2026 | $20.70 | $20.79 | $20.70 | $20.76 | +0.63% | 76,672 |
| Jun 12, 2026 | $20.57 | $20.68 | $20.53 | $20.63 | +0.05% | 83,426 |
| Jun 11, 2026 | $20.40 | $20.64 | $20.38 | $20.62 | +1.08% | 98,067 |
| Jun 10, 2026 | $20.47 | $20.58 | $20.40 | $20.40 | -0.49% | 65,199 |
| Jun 9, 2026 | $20.62 | $20.70 | $20.45 | $20.50 | -0.58% | 101,361 |
| Jun 8, 2026 | $20.73 | $20.73 | $20.60 | $20.62 | -0.34% | 62,785 |
| Jun 5, 2026 | $20.60 | $20.71 | $20.52 | $20.69 | -0.10% | 117,372 |
| Jun 4, 2026 | $20.76 | $20.85 | $20.68 | $20.71 | -0.24% | 61,880 |
| Jun 3, 2026 | $20.96 | $20.96 | $20.73 | $20.76 | -1.00% | 132,479 |
| Jun 2, 2026 | $21.01 | $21.02 | $20.86 | $20.97 | -0.24% | 97,370 |
| Jun 1, 2026 | $20.99 | $21.02 | $20.93 | $21.02 | 0.00% | 118,252 |
| May 29, 2026 | $21.08 | $21.15 | $21.00 | $21.02 | -0.24% | 159,479 |
| May 28, 2026 | $21.07 | $21.12 | $21.05 | $21.07 | -0.19% | 67,349 |
| May 27, 2026 | $21.13 | $21.18 | $21.07 | $21.11 | +0.19% | 69,140 |
| May 26, 2026 | $21.04 | $21.10 | $21.02 | $21.07 | +0.43% | 65,634 |
| May 22, 2026 | $21.06 | $21.07 | $20.94 | $20.98 | -0.10% | 86,021 |
| May 21, 2026 | $21.09 | $21.10 | $20.91 | $21.00 | -0.33% | 77,816 |
| May 20, 2026 | $21.07 | $21.17 | $21.05 | $21.07 | +0.10% | 89,455 |
| May 19, 2026 | $21.19 | $21.19 | $21.05 | $21.05 | -0.75% | 87,090 |
| May 18, 2026 | $21.25 | $21.30 | $21.20 | $21.21 | -0.05% | 54,031 |
| May 15, 2026 | $21.37 | $21.41 | $21.22 | $21.22 | -1.07% | 101,088 |
| May 14, 2026 | $21.54 | $21.57 | $21.43 | $21.45 | -0.37% | 53,418 |
| May 13, 2026 | $21.57 | $21.58 | $21.50 | $21.53 | -0.19% | 42,895 |
| May 12, 2026 | $21.63 | $21.63 | $21.53 | $21.57 | -0.28% | 50,245 |
| May 11, 2026 | $21.66 | $21.69 | $21.62 | $21.63 | -0.28% | 82,183 |
| May 8, 2026 | $21.67 | $21.71 | $21.61 | $21.69 | +0.09% | 52,523 |
| May 7, 2026 | $21.63 | $21.70 | $21.60 | $21.67 | -0.05% | 58,740 |
| May 6, 2026 | $21.63 | $21.68 | $21.60 | $21.68 | +0.46% | 43,353 |
| May 5, 2026 | $21.59 | $21.61 | $21.57 | $21.58 | -0.05% | 35,415 |
| May 4, 2026 | $21.54 | $21.60 | $21.50 | $21.59 | 0.00% | 93,285 |
| May 1, 2026 | $21.60 | $21.65 | $21.52 | $21.59 | +0.33% | 70,384 |
| Apr 30, 2026 | $21.53 | $21.62 | $21.48 | $21.52 | +0.28% | 72,360 |
| Apr 29, 2026 | $21.54 | $21.54 | $21.38 | $21.46 | -0.42% | 48,026 |
| Apr 28, 2026 | $21.59 | $21.62 | $21.50 | $21.55 | -0.19% | 44,838 |
| Apr 27, 2026 | $21.61 | $21.64 | $21.57 | $21.59 | -0.23% | 58,504 |
| Apr 24, 2026 | $21.59 | $21.64 | $21.57 | $21.64 | +0.23% | 53,095 |
| Apr 23, 2026 | $21.56 | $21.70 | $21.52 | $21.59 | 0.00% | 73,549 |
| Apr 22, 2026 | $21.52 | $21.61 | $21.50 | $21.59 | +0.47% | 68,424 |
| Apr 21, 2026 | $21.59 | $21.59 | $21.44 | $21.49 | -0.46% | 56,518 |
| Apr 20, 2026 | $21.61 | $21.67 | $21.58 | $21.59 | -0.32% | 50,536 |
| Apr 17, 2026 | $21.66 | $21.72 | $21.61 | $21.66 | +0.46% | 82,321 |
| Apr 16, 2026 | $21.73 | $21.77 | $21.53 | $21.56 | -2.18% | 122,596 |
| Apr 15, 2026 | $22.04 | $22.09 | $22.00 | $22.04 | +0.32% | 56,523 |
| Apr 14, 2026 | $21.95 | $22.02 | $21.89 | $21.97 | +0.55% | 88,588 |
| Apr 13, 2026 | $21.83 | $21.90 | $21.79 | $21.85 | +0.18% | 66,177 |
| Apr 10, 2026 | $21.79 | $21.90 | $21.76 | $21.81 | +0.28% | 61,217 |
| Apr 9, 2026 | $21.66 | $21.79 | $21.66 | $21.75 | +0.37% | 44,663 |
| Apr 8, 2026 | $21.74 | $21.83 | $21.66 | $21.67 | +0.79% | 101,081 |
| Apr 7, 2026 | $21.52 | $21.53 | $21.44 | $21.50 | -0.09% | 146,310 |
| Apr 6, 2026 | $21.41 | $21.55 | $21.41 | $21.52 | +0.56% | 48,978 |
| Apr 2, 2026 | $21.27 | $21.47 | $21.23 | $21.40 | +0.28% | 101,974 |
| Apr 1, 2026 | $21.33 | $21.43 | $21.31 | $21.34 | +0.38% | 81,366 |
| Mar 31, 2026 | $21.39 | $21.52 | $21.22 | $21.26 | -0.61% | 552,568 |
| Mar 30, 2026 | $21.63 | $21.64 | $21.29 | $21.39 | -0.56% | 72,265 |
| Mar 27, 2026 | $21.57 | $21.58 | $21.46 | $21.51 | -0.42% | 101,743 |
| Mar 26, 2026 | $21.56 | $21.69 | $21.51 | $21.60 | -0.41% | 90,097 |
| Mar 25, 2026 | $21.63 | $21.78 | $21.60 | $21.69 | +0.51% | 111,957 |
| Mar 24, 2026 | $21.54 | $21.59 | $21.50 | $21.58 | -0.05% | 110,550 |
| Mar 23, 2026 | $21.54 | $21.68 | $21.52 | $21.59 | +0.47% | 115,570 |
| Mar 20, 2026 | $21.85 | $21.91 | $21.44 | $21.49 | -1.74% | 111,236 |
| Mar 19, 2026 | $21.95 | $21.96 | $21.81 | $21.87 | -0.46% | 66,533 |
| Mar 18, 2026 | $22.00 | $22.05 | $21.93 | $21.97 | -0.18% | 47,935 |
| Mar 17, 2026 | $21.98 | $22.05 | $21.98 | $22.01 | +0.23% | 33,546 |
| Mar 16, 2026 | $22.15 | $22.18 | $21.90 | $21.96 | -0.36% | 65,093 |
| Mar 13, 2026 | $22.23 | $22.23 | $22.02 | $22.04 | -0.50% | 50,139 |
| Mar 12, 2026 | $22.13 | $22.22 | $22.08 | $22.15 | -0.23% | 66,798 |
| Mar 11, 2026 | $22.28 | $22.31 | $22.20 | $22.20 | -0.22% | 41,150 |
| Mar 10, 2026 | $22.23 | $22.34 | $22.22 | $22.25 | -0.04% | 62,349 |
| Mar 9, 2026 | $22.25 | $22.30 | $22.21 | $22.26 | -0.36% | 91,450 |
| Mar 6, 2026 | $22.40 | $22.52 | $22.32 | $22.34 | -1.24% | 89,566 |
| Mar 5, 2026 | $22.65 | $22.72 | $22.55 | $22.62 | -0.57% | 38,077 |
| Mar 4, 2026 | $22.83 | $22.83 | $22.61 | $22.75 | +0.09% | 45,314 |
| Mar 3, 2026 | $22.71 | $22.77 | $22.59 | $22.73 | -0.31% | 124,632 |
| Mar 2, 2026 | $22.65 | $22.83 | $22.50 | $22.80 | +0.48% | 193,683 |
| Feb 27, 2026 | $22.57 | $22.85 | $22.55 | $22.69 | +0.27% | 532,991 |
| Feb 26, 2026 | $22.60 | $22.73 | $22.55 | $22.63 | -0.09% | 95,037 |
| Feb 25, 2026 | $22.66 | $22.66 | $22.52 | $22.65 | -0.04% | 96,538 |
| Feb 24, 2026 | $22.63 | $22.67 | $22.55 | $22.66 | +0.04% | 73,144 |
| Feb 23, 2026 | $22.72 | $22.72 | $22.50 | $22.65 | -0.31% | 59,052 |
| Feb 20, 2026 | $22.74 | $22.79 | $22.52 | $22.72 | +0.13% | 78,462 |
| Feb 19, 2026 | $22.63 | $22.70 | $22.51 | $22.69 | +0.22% | 59,146 |
| Feb 18, 2026 | $22.60 | $22.70 | $22.54 | $22.64 | +0.18% | 44,937 |
| Feb 17, 2026 | $22.47 | $22.61 | $22.40 | $22.60 | +0.80% | 70,225 |
| Feb 13, 2026 | $22.38 | $22.45 | $22.35 | $22.42 | +0.27% | 56,601 |
| Feb 12, 2026 | $22.37 | $22.41 | $22.33 | $22.36 | +0.13% | 95,469 |
| Feb 11, 2026 | $22.34 | $22.38 | $22.31 | $22.33 | +0.09% | 57,483 |
| Feb 10, 2026 | $22.36 | $22.38 | $22.30 | $22.31 | -0.09% | 53,866 |
| Feb 9, 2026 | $22.34 | $22.34 | $22.31 | $22.33 | -0.09% | 34,629 |
| Feb 6, 2026 | $22.40 | $22.45 | $22.27 | $22.35 | -0.09% | 65,127 |
| Feb 5, 2026 | $22.42 | $22.42 | $22.32 | $22.37 | -0.09% | 55,535 |
| Feb 4, 2026 | $22.43 | $22.47 | $22.35 | $22.39 | +0.04% | 56,817 |
| Feb 3, 2026 | $22.50 | $22.50 | $22.32 | $22.38 | -0.44% | 68,036 |
| Feb 2, 2026 | $22.50 | $22.54 | $22.46 | $22.48 | +0.09% | 42,628 |
| Jan 30, 2026 | $22.36 | $22.46 | $22.33 | $22.46 | +0.18% | 83,855 |
| Jan 29, 2026 | $22.55 | $22.55 | $22.37 | $22.42 | -0.44% | 48,303 |
| Jan 28, 2026 | $22.52 | $22.59 | $22.48 | $22.52 | -0.27% | 63,626 |
| Jan 27, 2026 | $22.62 | $22.65 | $22.52 | $22.58 | -0.18% | 49,524 |
| Jan 26, 2026 | $22.59 | $22.66 | $22.51 | $22.62 | +0.13% | 84,815 |
| Jan 23, 2026 | $22.57 | $22.59 | $22.46 | $22.59 | +0.04% | 64,108 |
| Jan 22, 2026 | $22.50 | $22.59 | $22.40 | $22.58 | +0.36% | 77,074 |
| Jan 21, 2026 | $22.25 | $22.50 | $22.15 | $22.50 | +1.44% | 210,096 |
| Jan 20, 2026 | $22.23 | $22.27 | $22.12 | $22.18 | -0.94% | 158,539 |
| Jan 16, 2026 | $22.50 | $22.52 | $22.35 | $22.39 | -1.80% | 127,357 |
| Jan 15, 2026 | $22.81 | $22.82 | $22.76 | $22.80 | +0.26% | 117,210 |
| Jan 14, 2026 | $22.65 | $22.76 | $22.61 | $22.74 | +0.31% | 110,110 |
| Jan 13, 2026 | $22.66 | $22.74 | $22.59 | $22.67 | +0.40% | 88,693 |
| Jan 12, 2026 | $22.53 | $22.60 | $22.50 | $22.58 | -0.13% | 59,333 |
| Jan 9, 2026 | $22.57 | $22.68 | $22.52 | $22.61 | +0.22% | 62,292 |
| Jan 8, 2026 | $22.56 | $22.65 | $22.55 | $22.56 | 0.00% | 73,070 |
| Jan 7, 2026 | $22.56 | $22.67 | $22.53 | $22.56 | +0.18% | 47,862 |
| Jan 6, 2026 | $22.56 | $22.66 | $22.45 | $22.52 | -0.18% | 98,869 |
| Jan 5, 2026 | $22.61 | $22.74 | $22.56 | $22.56 | -0.04% | 103,067 |
| Jan 2, 2026 | $22.35 | $22.57 | $22.32 | $22.57 | +1.35% | 75,725 |
| Dec 31, 2025 | $22.29 | $22.34 | $22.17 | $22.27 | -0.04% | 180,134 |
| Dec 30, 2025 | $22.37 | $22.41 | $22.27 | $22.28 | -0.58% | 114,663 |
| Dec 29, 2025 | $22.36 | $22.45 | $22.35 | $22.41 | +0.04% | 102,821 |
| Dec 26, 2025 | $22.37 | $22.47 | $22.37 | $22.40 | +0.09% | 50,708 |
| Dec 24, 2025 | $22.32 | $22.46 | $22.30 | $22.38 | +0.49% | 59,900 |
| Dec 23, 2025 | $22.30 | $22.37 | $22.27 | $22.27 | -0.18% | 122,739 |
| Dec 22, 2025 | $22.26 | $22.34 | $22.25 | $22.31 | +0.45% | 162,833 |
| Dec 19, 2025 | $22.27 | $22.34 | $22.21 | $22.21 | -0.27% | 69,087 |
| Dec 18, 2025 | $22.30 | $22.40 | $22.26 | $22.27 | +0.27% | 136,304 |
| Dec 17, 2025 | $22.22 | $22.33 | $22.17 | $22.21 | -0.18% | 73,540 |
| Dec 16, 2025 | $22.21 | $22.29 | $22.19 | $22.25 | +0.18% | 94,561 |
| Dec 15, 2025 | $22.33 | $22.47 | $22.13 | $22.21 | -0.40% | 81,116 |
| Dec 12, 2025 | $22.40 | $22.45 | $22.30 | $22.30 | -0.80% | 67,308 |
| Dec 11, 2025 | $22.25 | $22.48 | $22.25 | $22.48 | +0.99% | 178,059 |
| Dec 10, 2025 | $22.32 | $22.39 | $22.15 | $22.26 | -0.18% | 122,467 |
| Dec 9, 2025 | $22.32 | $22.37 | $22.25 | $22.30 | +0.41% | 75,111 |
| Dec 8, 2025 | $22.28 | $22.44 | $22.20 | $22.21 | -0.31% | 79,737 |
| Dec 5, 2025 | $22.30 | $22.44 | $22.21 | $22.28 | -0.09% | 71,301 |
| Dec 4, 2025 | $22.45 | $22.53 | $22.22 | $22.30 | -0.58% | 119,462 |
| Dec 3, 2025 | $22.48 | $22.50 | $22.40 | $22.43 | -0.22% | 68,745 |
| Dec 2, 2025 | $22.50 | $22.53 | $22.36 | $22.48 | +0.09% | 134,174 |
| Dec 1, 2025 | $22.35 | $22.49 | $22.28 | $22.46 | +0.04% | 107,526 |
| Nov 28, 2025 | $22.58 | $22.67 | $22.41 | $22.45 | -0.75% | 160,142 |
| Nov 26, 2025 | $22.47 | $22.63 | $22.46 | $22.62 | +0.76% | 87,211 |
| Nov 25, 2025 | $22.46 | $22.50 | $22.33 | $22.45 | 0.00% | 80,874 |
| Nov 24, 2025 | $22.17 | $22.48 | $22.17 | $22.45 | +1.35% | 111,230 |
| Nov 21, 2025 | $22.30 | $22.32 | $22.08 | $22.15 | -0.27% | 92,700 |
| Nov 20, 2025 | $22.39 | $22.47 | $22.20 | $22.21 | -0.40% | 61,355 |
| Nov 19, 2025 | $22.22 | $22.39 | $22.22 | $22.30 | +0.41% | 68,393 |
| Nov 18, 2025 | $22.25 | $22.34 | $22.18 | $22.21 | -0.13% | 59,938 |
| Nov 17, 2025 | $22.40 | $22.58 | $22.21 | $22.24 | -1.02% | 81,081 |
| Nov 14, 2025 | $22.48 | $22.56 | $22.41 | $22.47 | -0.04% | 34,061 |
| Nov 13, 2025 | $22.66 | $22.74 | $22.42 | $22.48 | -0.93% | 57,499 |
| Nov 12, 2025 | $22.82 | $22.90 | $22.64 | $22.69 | -0.61% | 63,243 |
| Nov 11, 2025 | $22.86 | $22.88 | $22.72 | $22.83 | 0.00% | 41,166 |
| Nov 10, 2025 | $22.79 | $22.85 | $22.71 | $22.83 | +0.40% | 61,895 |
| Nov 7, 2025 | $22.75 | $22.75 | $22.57 | $22.74 | +0.09% | 81,649 |
| Nov 6, 2025 | $22.73 | $22.94 | $22.60 | $22.72 | +0.13% | 71,352 |
| Nov 5, 2025 | $22.63 | $22.77 | $22.62 | $22.69 | +0.04% | 52,750 |
| Nov 4, 2025 | $22.70 | $22.76 | $22.55 | $22.68 | -0.31% | 89,182 |
| Nov 3, 2025 | $22.88 | $22.96 | $22.60 | $22.75 | -0.13% | 91,500 |
| Oct 31, 2025 | $22.88 | $22.95 | $22.64 | $22.78 | 0.00% | 179,501 |
| Oct 30, 2025 | $23.13 | $23.15 | $22.77 | $22.78 | -1.60% | 66,104 |
| Oct 29, 2025 | $23.21 | $23.24 | $23.07 | $23.15 | -0.22% | 47,356 |
| Oct 28, 2025 | $23.28 | $23.29 | $23.20 | $23.20 | -0.09% | 49,502 |
| Oct 27, 2025 | $23.27 | $23.39 | $23.20 | $23.22 | 0.00% | 54,991 |
| Oct 24, 2025 | $23.25 | $23.30 | $23.14 | $23.22 | +0.09% | 50,012 |
| Oct 23, 2025 | $23.37 | $23.49 | $23.15 | $23.20 | -0.64% | 57,300 |
| Oct 22, 2025 | $23.53 | $23.55 | $23.35 | $23.35 | -0.93% | 38,281 |
| Oct 21, 2025 | $23.55 | $23.62 | $23.55 | $23.57 | +0.17% | 30,126 |
| Oct 20, 2025 | $23.27 | $23.54 | $23.25 | $23.53 | – | 65,324 |
Seasonality
TBB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.8% | -1.1% | 1.1% | 0.4% | -0.0% | 0.7% | 0.2% | -0.2% | -2.4% | 0.8% | 0.5% |
| Months up | 5 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 3 of 9 | 3 of 9 | 3 of 8 | 5 of 9 |
| 2026 | 2.4% | 1.0% | -6.3% | 2.8% | -2.3% | -2.6% | -1.2% | -2.6% | -2.9% | -4.0% | ||
| 2025 | -1.3% | 0.5% | -4.8% | 1.2% | -2.9% | 0.7% | 6.0% | -2.6% | 2.1% | 0.3% | -1.4% | -0.8% |
| 2024 | 3.8% | 0.7% | -2.7% | -3.2% | 3.3% | -0.5% | -0.5% | 5.9% | 2.6% | -1.6% | -1.0% | 3.4% |
| 2023 | 12.3% | -2.2% | 0.0% | 2.4% | 0.6% | 0.5% | -6.2% | 1.8% | -2.7% | -3.2% | 8.7% | 2.9% |
| 2022 | -1.1% | -1.9% | 1.2% | -0.5% | 1.3% | -1.8% | 2.6% | -2.1% | -1.4% | -9.5% | 6.1% | -4.9% |
| 2021 | -2.1% | -3.8% | 1.9% | 2.1% | -0.5% | 1.9% | 0.3% | -1.0% | -0.1% | 0.9% | -0.5% | 0.3% |
| 2020 | 0.1% | -3.6% | -2.0% | 4.4% | 1.9% | -1.2% | 2.3% | 0.9% | -1.2% | 0.6% | 2.4% | 2.7% |
| 2019 | 12.6% | 1.4% | 1.2% | 2.4% | 0.5% | 2.4% | 3.3% | -0.1% | 2.3% | -0.8% | -3.5% | 2.8% |
| 2018 | -2.8% | 0.2% | 1.2% | -1.9% | 2.0% | 0.4% | -0.4% | 1.3% | -0.3% | -4.3% | -4.5% | -1.2% |
| 2017 | -0.8% |