|
Closing price on 1/13/2009
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
9,600 |
| Split-adjusted Price |
4.17 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2009
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.17
|
9,600
|
|
|
1/12/2009
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.30
|
9,500
|
|
|
1/9/2009
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
4.30
|
15,100
|
|
|
1/8/2009
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.10
|
4,500
|
|
|
1/7/2009
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
4.10
|
28,900
|
|
|
1/6/2009
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
4.30
|
16,500
|
|
|
1/5/2009
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
300
|
|
|
1/2/2009
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
4.30
|
3,300
|
|
|
12/31/2008
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.30
|
19,700
|
|
|
12/30/2008
|
-0.10 / -1.59%
|
6.20
|
6.40
|
5.80
|
6.20
|
6.20
|
4.30
|
23,300
|
|
|
12/29/2008
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.10
|
4.37
|
23,100
|
|
|
12/26/2008
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
4.44
|
8,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
4.44
|
29,800
|
|
|
12/24/2008
|
+0.10 / +1.59%
|
6.00
|
6.50
|
5.90
|
6.40
|
6.20
|
4.44
|
8,700
|
|
|
12/23/2008
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
4.37
|
51,000
|
|
|
12/22/2008
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.10
|
6,700
|
|
|
12/19/2008
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.40
|
3.96
|
34,800
|
|
|
12/18/2008
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.40
|
3.82
|
19,500
|
|
|
12/17/2008
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.60
|
3.82
|
7,300
|
|
|
12/16/2008
|
-0.50 / -8.06%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.96
|
24,300
|
|
|
12/15/2008
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.10
|
4.30
|
20,800
|
|
|
12/12/2008
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.20
|
4.44
|
18,900
|
|
|
12/11/2008
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
4.37
|
11,600
|
|
|
12/10/2008
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.40
|
4.51
|
13,600
|
|
|
12/9/2008
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.60
|
4.51
|
11,400
|
|
|
12/8/2008
|
-0.50 / -6.94%
|
7.50
|
7.50
|
6.70
|
6.70
|
6.80
|
4.65
|
27,300
|
|
|
12/5/2008
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
6.90
|
6.90
|
4.79
|
38,600
|
|
|
12/4/2008
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.79
|
19,900
|
|
|
12/3/2008
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.51
|
8,100
|
|
|
12/2/2008
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
4.58
|
12,600
|
|
|