|
Closing price on 10/1/2008
|
|
| Open |
12.80 |
| High |
14.50 |
| Low |
12.80 |
| Volume |
63,700 |
| Split-adjusted Price |
9.58 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+0.10 / +0.73%
|
12.80
|
14.50
|
12.80
|
13.80
|
13.50
|
9.58
|
63,700
|
|
|
9/30/2008
|
-0.80 / -5.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.51
|
5,800
|
|
|
9/29/2008
|
-0.60 / -3.97%
|
15.70
|
15.70
|
14.10
|
14.50
|
14.70
|
10.07
|
45,900
|
|
|
9/26/2008
|
+0.30 / +2.04%
|
15.30
|
15.30
|
14.30
|
15.00
|
14.30
|
10.41
|
67,000
|
|
|
9/25/2008
|
+0.80 / +5.76%
|
13.80
|
14.90
|
13.60
|
14.70
|
14.30
|
10.20
|
62,100
|
|
|
9/24/2008
|
-0.70 / -4.79%
|
14.20
|
14.60
|
13.70
|
13.90
|
14.00
|
9.65
|
43,700
|
|
|
9/23/2008
|
-0.50 / -3.31%
|
16.00
|
16.10
|
14.10
|
14.60
|
14.60
|
10.13
|
178,000
|
|
|
9/22/2008
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
10,900
|
|
|
9/19/2008
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.00
|
14.80
|
13.90
|
10.27
|
77,800
|
|
|
9/18/2008
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.65
|
5,200
|
|
|
9/17/2008
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.34
|
22,800
|
|
|
9/16/2008
|
-1.00 / -5.88%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
11.11
|
15,700
|
|
|
9/15/2008
|
-1.20 / -6.59%
|
17.00
|
18.10
|
17.00
|
17.00
|
17.10
|
11.80
|
156,500
|
|
|
9/12/2008
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
3,000
|
|
|
9/11/2008
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.54
|
15,600
|
|
|
9/10/2008
|
-0.40 / -1.99%
|
21.50
|
21.50
|
18.80
|
19.70
|
20.90
|
13.68
|
175,700
|
|
|
9/9/2008
|
+0.90 / +4.69%
|
20.10
|
20.10
|
19.20
|
20.10
|
20.10
|
13.95
|
227,700
|
|
|
9/8/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
17.50
|
19.20
|
18.80
|
13.33
|
340,500
|
|
|
9/5/2008
|
+0.90 / +5.26%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.75
|
12.50
|
169,000
|
|
|
9/4/2008
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.00
|
17.10
|
16.90
|
11.87
|
302,000
|
|
|
9/3/2008
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.11
|
21,100
|
|
|
8/29/2008
|
0.00 / 0.00%
|
15.90
|
16.00
|
14.80
|
15.90
|
15.90
|
11.04
|
165,100
|
|
|
8/28/2008
|
-0.80 / -4.79%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
11.04
|
79,000
|
|
|
8/27/2008
|
+0.60 / +3.73%
|
17.20
|
17.20
|
16.10
|
16.70
|
17.00
|
11.59
|
376,000
|
|
|
8/26/2008
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.18
|
23,200
|
|
|
8/25/2008
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
10.48
|
70,700
|
|
|
8/22/2008
|
+0.80 / +5.93%
|
14.20
|
14.30
|
13.60
|
14.30
|
14.10
|
9.93
|
225,000
|
|
|
8/21/2008
|
+0.30 / +2.27%
|
12.30
|
14.10
|
12.30
|
13.50
|
13.40
|
9.37
|
319,400
|
|
|
8/20/2008
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.16
|
40,500
|
|
|
8/19/2008
|
-1.30 / -8.50%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.10
|
9.72
|
80,200
|
|
|