|
Closing price on 1/27/2021
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
0 |
| Split-adjusted Price |
9.78 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.78
|
0
|
|
|
1/26/2021
|
-1.90 / -13.19%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.78
|
15,600
|
|
|
1/25/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.26
|
0
|
|
|
1/22/2021
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.26
|
100
|
|
|
1/21/2021
|
-0.40 / -2.60%
|
13.10
|
15.00
|
13.10
|
15.00
|
13.46
|
11.73
|
6,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.04
|
0
|
|
|
1/19/2021
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.04
|
100
|
|
|
1/18/2021
|
+1.90 / +14.73%
|
14.80
|
14.80
|
13.30
|
14.80
|
14.70
|
11.58
|
8,200
|
|
|
1/15/2021
|
+1.60 / +14.16%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.90
|
10.09
|
78,500
|
|
|
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
|
|
|