|
Closing price on 1/13/2016
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
10.50 |
| Volume |
3,800 |
| Split-adjusted Price |
8.07 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
-0.20 / -1.56%
|
12.00
|
12.60
|
10.50
|
12.60
|
12.32
|
8.07
|
3,800
|
|
|
1/12/2016
|
-0.10 / -0.78%
|
11.50
|
12.80
|
10.90
|
12.80
|
11.73
|
8.19
|
300
|
|
|
1/11/2016
|
-0.20 / -1.53%
|
11.50
|
13.10
|
11.20
|
12.90
|
12.82
|
8.26
|
9,800
|
|
|
1/8/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.39
|
11,000
|
|
|
1/7/2016
|
+1.10 / +9.09%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.08
|
8.45
|
14,000
|
|
|
1/6/2016
|
-1.30 / -9.70%
|
13.50
|
13.50
|
12.10
|
12.10
|
13.42
|
7.75
|
3,500
|
|
|
1/5/2016
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.13
|
8.58
|
15,300
|
|
|
1/4/2016
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
8.19
|
400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.68
|
7,700
|
|
|
12/30/2015
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.68
|
4,200
|
|
|
12/29/2015
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.32
|
7.94
|
1,000
|
|
|
12/28/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
10.40
|
12.10
|
11.69
|
7.75
|
26,400
|
|
|
12/25/2015
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
7.75
|
200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
12/22/2015
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
200
|
|
|
12/21/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.31
|
7.81
|
3,700
|
|
|
12/18/2015
|
+0.70 / +5.79%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.49
|
8.19
|
5,400
|
|
|
12/17/2015
|
+0.30 / +2.54%
|
11.80
|
12.60
|
11.70
|
12.10
|
12.25
|
7.75
|
4,900
|
|
|
12/16/2015
|
-0.30 / -2.48%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
7.55
|
3,100
|
|
|
12/15/2015
|
-0.50 / -3.97%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
7.75
|
4,500
|
|
|
12/14/2015
|
+0.10 / +0.80%
|
12.00
|
12.60
|
11.50
|
12.60
|
12.08
|
8.07
|
7,100
|
|
|
12/11/2015
|
-0.60 / -4.48%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.46
|
8.19
|
3,500
|
|
|
12/10/2015
|
+1.20 / +9.84%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.43
|
8.58
|
4,000
|
|
|
12/9/2015
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
7.81
|
600
|
|
|
12/8/2015
|
+0.50 / +4.35%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.29
|
7.68
|
2,000
|
|
|
12/7/2015
|
+0.30 / +2.68%
|
12.00
|
12.80
|
11.40
|
11.50
|
11.99
|
7.36
|
12,200
|
|
|
12/4/2015
|
+1.00 / +9.26%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.20
|
7.55
|
120,600
|
|
|
12/3/2015
|
+0.50 / +4.85%
|
11.00
|
11.00
|
10.20
|
10.80
|
10.30
|
6.91
|
12,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
0
|
|
|