|
Closing price on 7/9/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
1,500 |
| Split-adjusted Price |
15.60 |
There is no data on 7/10/2025. Display data on 7/9/2025 instead.
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2025
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.73
|
15.60
|
1,500
|
|
|
7/8/2025
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
15.70
|
300
|
|
|
7/7/2025
|
+1.20 / +7.50%
|
18.40
|
18.40
|
14.50
|
17.20
|
15.99
|
17.20
|
900
|
|
|
7/4/2025
|
-2.20 / -11.89%
|
18.50
|
18.50
|
15.80
|
16.30
|
15.98
|
16.30
|
3,800
|
|
|
7/3/2025
|
-0.80 / -4.49%
|
19.50
|
19.50
|
17.00
|
17.00
|
18.50
|
17.00
|
300
|
|
|
7/2/2025
|
-1.00 / -4.76%
|
21.90
|
21.90
|
18.00
|
20.00
|
19.26
|
18.45
|
2,300
|
|
|
7/1/2025
|
+1.80 / +9.47%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
19.18
|
5,900
|
|
|
6/30/2025
|
+2.50 / +14.53%
|
17.50
|
19.70
|
17.50
|
19.70
|
19.00
|
18.17
|
9,500
|
|
|
6/27/2025
|
+1.30 / +8.02%
|
16.40
|
18.00
|
16.40
|
17.50
|
17.24
|
16.14
|
7,400
|
|
|
6/26/2025
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
15.03
|
2,900
|
|
|
6/25/2025
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.95
|
14.76
|
4,400
|
|
|
6/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.30
|
13,500
|
|
|
6/23/2025
|
+1.00 / +6.90%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.37
|
14.30
|
1,100
|
|
|
6/20/2025
|
+0.40 / +2.72%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.46
|
13.93
|
1,100
|
|
|
6/19/2025
|
+0.80 / +5.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.68
|
13.74
|
800
|
|
|
6/18/2025
|
+1.20 / +9.16%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
13.19
|
300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
0
|
|
|
6/16/2025
|
-1.30 / -9.03%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
100
|
|
|
6/13/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|
6/11/2025
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
800
|
|
|
6/10/2025
|
-1.50 / -10.64%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.62
|
100
|
|
|
6/9/2025
|
-1.60 / -10.26%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.08
|
12.91
|
1,900
|
|
|
6/6/2025
|
+1.80 / +13.04%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.39
|
100
|
|
|
6/5/2025
|
-1.30 / -8.72%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.83
|
12.54
|
2,300
|
|
|
6/4/2025
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.74
|
100
|
|
|
6/3/2025
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
1,200
|
|
|
6/2/2025
|
-1.90 / -13.97%
|
13.60
|
13.60
|
11.70
|
11.70
|
11.90
|
10.79
|
4,000
|
|
|
5/30/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
0
|
|
|
5/29/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
0
|
|
|