|
Closing price on 1/5/2018
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
5,500 |
| Split-adjusted Price |
10.20 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.40 / +2.80%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.63
|
10.20
|
5,500
|
|
|
1/4/2018
|
-0.60 / -4.03%
|
15.80
|
15.80
|
14.10
|
14.30
|
14.51
|
9.93
|
20,000
|
|
|
1/3/2018
|
+0.20 / +1.36%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.31
|
10.34
|
1,700
|
|
|
1/2/2018
|
+0.70 / +5.00%
|
13.50
|
14.70
|
13.50
|
14.70
|
13.73
|
10.20
|
1,600
|
|
|
12/29/2017
|
+2.40 / +18.46%
|
13.50
|
15.40
|
13.50
|
15.40
|
13.96
|
10.69
|
410
|
|
|
12/28/2017
|
-2.10 / -13.91%
|
15.10
|
15.10
|
13.00
|
13.00
|
13.44
|
9.02
|
14,600
|
|
|
12/27/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
800
|
|
|
12/26/2017
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.41
|
200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.69
|
0
|
|
|
12/22/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.69
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.45
|
10.62
|
3,710
|
|
|
12/20/2017
|
-0.40 / -2.55%
|
14.00
|
15.70
|
14.00
|
15.30
|
15.56
|
10.62
|
7,200
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
3,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
1,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.65
|
10.90
|
5,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
0
|
|
|
12/13/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
700
|
|
|
12/12/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.97
|
0
|
|
|
12/11/2017
|
-0.30 / -1.88%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.82
|
10.90
|
6,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.11
|
500
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.11
|
5,300
|
|
|
12/6/2017
|
-0.30 / -1.84%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.11
|
11.11
|
36,500
|
|
|
12/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
11.32
|
9,300
|
|
|
12/4/2017
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.31
|
11.32
|
6,000
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
40
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
11,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
9,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
11.45
|
8,700
|
|
|
11/24/2017
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
3,600
|
|
|