|
Closing price on 1/25/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
0 |
| Split-adjusted Price |
7.50 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
5,000
|
|
|
1/23/2019
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
4,000
|
|
|
1/22/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
1,000
|
|
|
1/14/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
7,000
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
5,500
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
10,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
7,000
|
|
|
1/8/2019
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
7,500
|
|
|
1/7/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
900
|
|
|
1/3/2019
|
0.00 / 0.00%
|
8.70
|
10.00
|
8.50
|
10.00
|
9.95
|
6.94
|
5,400
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
300
|
|
|
12/28/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
10,000
|
|
|
12/27/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
5,100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
2,500
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
3,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
1,200
|
|
|
12/20/2018
|
-1.30 / -11.71%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
200
|
|
|
12/19/2018
|
+1.30 / +13.27%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.71
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
0
|
|
|
12/14/2018
|
+1.30 / +15.29%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
100
|
|
|
12/13/2018
|
-1.50 / -15.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
5.90
|
400
|
|
|