|
Closing price on 1/3/2019
|
|
| Open |
8.70 |
| High |
10.00 |
| Low |
8.50 |
| Volume |
5,400 |
| Split-adjusted Price |
6.94 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
12/10/2018
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
5,000
|
|
|
12/7/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
0
|
|
|
12/6/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
0
|
|
|
12/5/2018
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
4,500
|
|
|
12/4/2018
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.39
|
3,700
|
|
|
12/3/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/30/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/29/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/28/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/27/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
0
|
|
|
11/23/2018
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
400
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
11/21/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|