|
Closing price on 1/26/2010
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
47,400 |
| Split-adjusted Price |
8.26 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+0.80 / +6.61%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.80
|
8.26
|
47,400
|
|
|
1/25/2010
|
+0.20 / +1.68%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.10
|
7.75
|
13,400
|
|
|
1/22/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.90
|
7.68
|
17,300
|
|
|
1/21/2010
|
-0.10 / -0.83%
|
12.20
|
12.50
|
11.80
|
11.90
|
11.90
|
7.62
|
22,600
|
|
|
1/20/2010
|
-1.20 / -9.09%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.50
|
7.68
|
46,700
|
|
|
1/19/2010
|
+0.40 / +3.13%
|
13.00
|
13.20
|
12.20
|
13.20
|
12.70
|
8.45
|
45,700
|
|
|
1/18/2010
|
-0.90 / -6.57%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.90
|
8.19
|
40,000
|
|
|
1/15/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.10
|
13.60
|
13.60
|
8.71
|
62,100
|
|
|
1/14/2010
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.71
|
28,300
|
|
|
1/13/2010
|
+1.00 / +8.26%
|
12.60
|
13.10
|
12.00
|
13.10
|
12.80
|
8.39
|
81,200
|
|
|
1/12/2010
|
-0.80 / -6.20%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.30
|
7.75
|
47,500
|
|
|
1/11/2010
|
-0.50 / -3.73%
|
13.00
|
13.20
|
12.70
|
12.90
|
13.00
|
8.26
|
22,000
|
|
|
1/8/2010
|
+0.30 / +2.33%
|
13.70
|
14.00
|
13.00
|
13.20
|
13.10
|
8.45
|
60,700
|
|
|
1/7/2010
|
-0.50 / -3.73%
|
13.00
|
13.70
|
12.90
|
12.90
|
13.10
|
8.26
|
60,500
|
|
|
1/6/2010
|
-0.90 / -6.29%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.80
|
8.58
|
42,300
|
|
|
1/5/2010
|
+0.50 / +3.62%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.40
|
9.16
|
57,600
|
|
|
1/4/2010
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.80
|
8.84
|
69,100
|
|
|
12/31/2009
|
+0.30 / +2.40%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.88
|
8.19
|
56,800
|
|
|
12/30/2009
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.40
|
8.00
|
43,400
|
|
|
12/29/2009
|
-0.40 / -3.23%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
7.68
|
40,900
|
|
|
12/28/2009
|
-0.80 / -6.06%
|
14.00
|
14.00
|
12.40
|
12.40
|
12.90
|
7.94
|
57,800
|
|
|
12/25/2009
|
+0.40 / +3.13%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
8.45
|
49,400
|
|
|
12/24/2009
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.40
|
8.19
|
38,600
|
|
|
12/23/2009
|
+0.10 / +0.82%
|
11.90
|
12.50
|
11.70
|
12.30
|
12.10
|
7.87
|
43,900
|
|
|
12/22/2009
|
+0.10 / +0.83%
|
12.80
|
12.90
|
12.10
|
12.20
|
12.50
|
7.81
|
52,100
|
|
|
12/21/2009
|
+0.70 / +6.14%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.75
|
32,200
|
|
|
12/18/2009
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
7.30
|
26,900
|
|
|
12/17/2009
|
-0.10 / -0.90%
|
10.60
|
11.50
|
10.40
|
11.00
|
10.70
|
7.04
|
28,500
|
|
|
12/16/2009
|
-0.60 / -5.13%
|
11.10
|
11.90
|
10.80
|
11.10
|
11.10
|
7.11
|
21,300
|
|
|
12/15/2009
|
-0.10 / -0.85%
|
11.60
|
12.00
|
11.40
|
11.70
|
11.60
|
7.49
|
14,500
|
|
|