|
Closing price on 1/11/2016
|
|
| Open |
11.50 |
| High |
13.10 |
| Low |
11.20 |
| Volume |
9,800 |
| Split-adjusted Price |
8.95 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
-0.20 / -1.53%
|
11.50
|
13.10
|
11.20
|
12.90
|
12.82
|
8.95
|
9,800
|
|
|
1/8/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.09
|
11,000
|
|
|
1/7/2016
|
+1.10 / +9.09%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.08
|
9.16
|
14,000
|
|
|
1/6/2016
|
-1.30 / -9.70%
|
13.50
|
13.50
|
12.10
|
12.10
|
13.42
|
8.40
|
3,500
|
|
|
1/5/2016
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.13
|
9.30
|
15,300
|
|
|
1/4/2016
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
8.89
|
400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
7,700
|
|
|
12/30/2015
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
4,200
|
|
|
12/29/2015
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.32
|
8.61
|
1,000
|
|
|
12/28/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
10.40
|
12.10
|
11.69
|
8.40
|
26,400
|
|
|
12/25/2015
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
8.40
|
200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
0
|
|
|
12/22/2015
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
200
|
|
|
12/21/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.31
|
8.47
|
3,700
|
|
|
12/18/2015
|
+0.70 / +5.79%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.49
|
8.89
|
5,400
|
|
|
12/17/2015
|
+0.30 / +2.54%
|
11.80
|
12.60
|
11.70
|
12.10
|
12.25
|
8.40
|
4,900
|
|
|
12/16/2015
|
-0.30 / -2.48%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
8.19
|
3,100
|
|
|
12/15/2015
|
-0.50 / -3.97%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
8.40
|
4,500
|
|
|
12/14/2015
|
+0.10 / +0.80%
|
12.00
|
12.60
|
11.50
|
12.60
|
12.08
|
8.75
|
7,100
|
|
|
12/11/2015
|
-0.60 / -4.48%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.46
|
8.89
|
3,500
|
|
|
12/10/2015
|
+1.20 / +9.84%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.43
|
9.30
|
4,000
|
|
|
12/9/2015
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
8.47
|
600
|
|
|
12/8/2015
|
+0.50 / +4.35%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.29
|
8.33
|
2,000
|
|
|
12/7/2015
|
+0.30 / +2.68%
|
12.00
|
12.80
|
11.40
|
11.50
|
11.99
|
7.98
|
12,200
|
|
|
12/4/2015
|
+1.00 / +9.26%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.20
|
8.19
|
120,600
|
|
|
12/3/2015
|
+0.50 / +4.85%
|
11.00
|
11.00
|
10.20
|
10.80
|
10.30
|
7.50
|
12,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
12/1/2015
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
7.15
|
1,400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
6,800
|
|
|