|
Closing price on 1/14/2021
|
|
| Open |
10.70 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
23,000 |
| Split-adjusted Price |
9.23 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+1.50 / +14.56%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.30
|
9.23
|
23,000
|
|
|
1/13/2021
|
+0.90 / +9.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.31
|
8.52
|
5,700
|
|
|
1/12/2021
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.90
|
11,200
|
|
|
1/11/2021
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.59
|
3,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
5,700
|
|
|
1/7/2021
|
-1.20 / -11.01%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
7.59
|
8,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.52
|
0
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.52
|
0
|
|
|
1/4/2021
|
+1.30 / +13.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.52
|
100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
2,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.59
|
7.51
|
5,100
|
|
|
12/29/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
4,500
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
0
|
|
|
12/25/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
4,600
|
|
|
12/23/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/17/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
200
|
|
|
12/16/2020
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
8,000
|
|
|
12/15/2020
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.12
|
2,000
|
|
|
12/14/2020
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
7.59
|
1,800
|
|
|
12/11/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
4,800
|
|
|
12/10/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
6,400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,500
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
100
|
|
|
12/7/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
1,000
|
|
|
12/4/2020
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
7.82
|
63,700
|
|
|
12/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|