|
Closing price on 1/21/2011
|
|
| Open |
15.80 |
| High |
17.20 |
| Low |
15.70 |
| Volume |
171,300 |
| Split-adjusted Price |
10.69 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
+0.10 / +0.60%
|
15.80
|
17.20
|
15.70
|
16.70
|
16.80
|
10.69
|
171,300
|
|
|
1/20/2011
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
10.63
|
31,400
|
|
|
1/19/2011
|
-0.30 / -1.79%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.70
|
10.56
|
74,200
|
|
|
1/18/2011
|
-0.70 / -4.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.10
|
10.76
|
83,500
|
|
|
1/17/2011
|
+1.10 / +6.71%
|
17.20
|
17.50
|
16.60
|
17.50
|
17.40
|
11.20
|
253,800
|
|
|
1/14/2011
|
+1.10 / +7.10%
|
16.60
|
16.60
|
15.30
|
16.60
|
15.60
|
10.63
|
185,100
|
|
|
1/13/2011
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.60
|
9.92
|
87,400
|
|
|
1/12/2011
|
+0.30 / +1.95%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.70
|
10.05
|
49,800
|
|
|
1/11/2011
|
+0.30 / +1.99%
|
16.50
|
16.50
|
14.60
|
15.40
|
15.50
|
9.86
|
67,100
|
|
|
1/10/2011
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.50
|
9.67
|
73,600
|
|
|
1/7/2011
|
-0.30 / -1.84%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.50
|
10.24
|
36,100
|
|
|
1/6/2011
|
-0.60 / -3.55%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.50
|
10.44
|
56,000
|
|
|
1/5/2011
|
+0.90 / +5.63%
|
15.80
|
17.40
|
15.60
|
16.90
|
16.50
|
10.82
|
339,000
|
|
|
1/4/2011
|
-1.10 / -6.43%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.30
|
10.24
|
217,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
17.30
|
17.70
|
15.80
|
16.90
|
16.90
|
10.82
|
155,300
|
|
|
12/30/2010
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.20
|
16.90
|
16.90
|
10.82
|
208,600
|
|
|
12/29/2010
|
+0.80 / +5.33%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
10.12
|
247,400
|
|
|
12/28/2010
|
+0.90 / +6.38%
|
14.10
|
15.00
|
13.90
|
15.00
|
14.80
|
9.60
|
212,500
|
|
|
12/27/2010
|
+0.10 / +0.71%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
9.03
|
70,000
|
|
|
12/24/2010
|
+0.10 / +0.72%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.10
|
8.96
|
112,600
|
|
|
12/23/2010
|
-0.70 / -4.79%
|
15.20
|
15.20
|
13.90
|
13.90
|
14.10
|
8.90
|
10,600
|
|
|
12/22/2010
|
+0.60 / +4.29%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.70
|
9.35
|
18,700
|
|
|
12/21/2010
|
-1.00 / -6.67%
|
14.20
|
14.90
|
14.00
|
14.00
|
14.20
|
8.96
|
10,600
|
|
|
12/20/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.40
|
15.00
|
14.90
|
9.60
|
57,700
|
|
|
12/17/2010
|
-0.20 / -1.31%
|
15.90
|
16.30
|
14.70
|
15.10
|
15.70
|
9.67
|
35,600
|
|
|
12/16/2010
|
-0.90 / -5.56%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.70
|
9.80
|
55,400
|
|
|
12/15/2010
|
+0.20 / +1.25%
|
16.40
|
17.00
|
15.80
|
16.20
|
16.40
|
10.37
|
46,100
|
|
|
12/14/2010
|
-1.30 / -7.51%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.10
|
10.24
|
185,500
|
|
|
12/13/2010
|
+1.10 / +6.79%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.20
|
11.08
|
140,600
|
|
|
12/10/2010
|
+1.00 / +6.49%
|
16.00
|
16.40
|
15.60
|
16.40
|
16.10
|
10.50
|
112,800
|
|
|