|
Closing price on 1/7/2010
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
60,500 |
| Split-adjusted Price |
8.95 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-0.50 / -3.73%
|
13.00
|
13.70
|
12.90
|
12.90
|
13.10
|
8.95
|
60,500
|
|
|
1/6/2010
|
-0.90 / -6.29%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.80
|
9.30
|
42,300
|
|
|
1/5/2010
|
+0.50 / +3.62%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.40
|
9.93
|
57,600
|
|
|
1/4/2010
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.80
|
9.58
|
69,100
|
|
|
12/31/2009
|
+0.30 / +2.40%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.88
|
8.89
|
56,800
|
|
|
12/30/2009
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.40
|
8.68
|
43,400
|
|
|
12/29/2009
|
-0.40 / -3.23%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
8.33
|
40,900
|
|
|
12/28/2009
|
-0.80 / -6.06%
|
14.00
|
14.00
|
12.40
|
12.40
|
12.90
|
8.61
|
57,800
|
|
|
12/25/2009
|
+0.40 / +3.13%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
9.16
|
49,400
|
|
|
12/24/2009
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.40
|
8.89
|
38,600
|
|
|
12/23/2009
|
+0.10 / +0.82%
|
11.90
|
12.50
|
11.70
|
12.30
|
12.10
|
8.54
|
43,900
|
|
|
12/22/2009
|
+0.10 / +0.83%
|
12.80
|
12.90
|
12.10
|
12.20
|
12.50
|
8.47
|
52,100
|
|
|
12/21/2009
|
+0.70 / +6.14%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
8.40
|
32,200
|
|
|
12/18/2009
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
7.91
|
26,900
|
|
|
12/17/2009
|
-0.10 / -0.90%
|
10.60
|
11.50
|
10.40
|
11.00
|
10.70
|
7.64
|
28,500
|
|
|
12/16/2009
|
-0.60 / -5.13%
|
11.10
|
11.90
|
10.80
|
11.10
|
11.10
|
7.71
|
21,300
|
|
|
12/15/2009
|
-0.10 / -0.85%
|
11.60
|
12.00
|
11.40
|
11.70
|
11.60
|
8.12
|
14,500
|
|
|
12/14/2009
|
+0.70 / +6.31%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
8.19
|
22,200
|
|
|
12/11/2009
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.23
|
7.64
|
43,200
|
|
|
12/10/2009
|
+0.20 / +1.79%
|
11.40
|
12.10
|
11.20
|
11.40
|
11.70
|
7.91
|
54,600
|
|
|
12/9/2009
|
-0.90 / -7.44%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
7.77
|
42,200
|
|
|
12/8/2009
|
-0.70 / -5.47%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.00
|
8.40
|
75,900
|
|
|
12/7/2009
|
-0.10 / -0.78%
|
12.40
|
12.90
|
12.30
|
12.80
|
12.60
|
8.89
|
23,100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.10
|
9.02
|
34,000
|
|
|
12/3/2009
|
-0.30 / -2.26%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.10
|
9.02
|
42,400
|
|
|
12/2/2009
|
-0.90 / -6.34%
|
15.00
|
15.00
|
13.30
|
13.30
|
13.60
|
9.23
|
38,100
|
|
|
12/1/2009
|
+0.70 / +5.19%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
9.86
|
51,600
|
|
|
11/30/2009
|
+0.80 / +6.30%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.40
|
9.37
|
34,200
|
|
|
11/27/2009
|
0.00 / 0.00%
|
12.20
|
14.00
|
12.20
|
13.00
|
13.10
|
9.02
|
77,100
|
|
|
11/26/2009
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.10
|
9.02
|
22,700
|
|
|