|
Closing price on 1/6/2017
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
2,700 |
| Split-adjusted Price |
11.18 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.16
|
11.18
|
2,700
|
|
|
1/5/2017
|
+0.30 / +1.91%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.01
|
11.11
|
11,300
|
|
|
1/4/2017
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
10.90
|
2,000
|
|
|
1/3/2017
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.99
|
11.18
|
2,210
|
|
|
12/30/2016
|
-0.20 / -1.23%
|
16.10
|
16.20
|
14.00
|
16.00
|
15.60
|
11.11
|
10,100
|
|
|
12/29/2016
|
+0.10 / +0.62%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.06
|
11.25
|
6,700
|
|
|
12/28/2016
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.89
|
11.18
|
2,800
|
|
|
12/27/2016
|
-0.30 / -1.84%
|
15.70
|
16.30
|
15.70
|
16.00
|
16.07
|
11.11
|
21,100
|
|
|
12/26/2016
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.32
|
11.32
|
2,200
|
|
|
12/23/2016
|
-0.80 / -4.91%
|
16.20
|
16.30
|
15.50
|
15.50
|
16.18
|
10.76
|
6,500
|
|
|
12/22/2016
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.32
|
6,700
|
|
|
12/21/2016
|
-0.30 / -1.82%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.26
|
11.25
|
4,100
|
|
|
12/20/2016
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
100
|
|
|
12/19/2016
|
+0.90 / +5.84%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.22
|
11.32
|
1,810
|
|
|
12/16/2016
|
-0.40 / -2.42%
|
16.50
|
16.50
|
14.50
|
16.10
|
15.43
|
11.18
|
16,600
|
|
|
12/15/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.48
|
11.45
|
5,600
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.56
|
11.52
|
18,200
|
|
|
12/13/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.61
|
11.52
|
9,900
|
|
|
12/12/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.68
|
11.52
|
39,400
|
|
|
12/9/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
11.66
|
5,600
|
|
|
12/8/2016
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.58
|
11.59
|
32,700
|
|
|
12/7/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.50
|
11.38
|
11,525
|
|
|
12/6/2016
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.65
|
11.59
|
7,500
|
|
|
12/5/2016
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.47
|
11.59
|
4,400
|
|
|
12/2/2016
|
+0.20 / +1.24%
|
16.50
|
16.90
|
16.20
|
16.30
|
16.40
|
11.32
|
10,200
|
|
|
12/1/2016
|
+0.20 / +1.26%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.19
|
11.18
|
17,820
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
11.04
|
7,000
|
|
|
11/29/2016
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
11.11
|
500
|
|
|
11/28/2016
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.87
|
10.83
|
310
|
|
|
11/25/2016
|
-0.20 / -1.25%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.15
|
10.97
|
8,600
|
|
|