|
Closing price on 10/11/2021
|
|
| Open |
12.10 |
| High |
16.20 |
| Low |
12.10 |
| Volume |
2,400 |
| Split-adjusted Price |
13.42 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2021
|
+2.10 / +14.89%
|
12.10
|
16.20
|
12.10
|
16.20
|
14.30
|
13.42
|
2,400
|
|
|
10/8/2021
|
+0.40 / +2.90%
|
12.10
|
14.20
|
12.10
|
14.20
|
14.10
|
11.76
|
1,600
|
|
|
10/7/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
11.43
|
1,400
|
|
|
10/6/2021
|
-2.50 / -14.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.85
|
1,000
|
|
|
10/5/2021
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.92
|
100
|
|
|
10/4/2021
|
+2.20 / +14.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.08
|
100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/27/2021
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
1,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/23/2021
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
1,100
|
|
|
9/22/2021
|
+0.70 / +4.86%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.60
|
12.51
|
900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/20/2021
|
+1.90 / +14.29%
|
13.70
|
15.20
|
13.70
|
15.20
|
14.40
|
12.59
|
2,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.02
|
0
|
|
|
9/16/2021
|
+1.20 / +9.52%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.30
|
11.43
|
800
|
|
|
9/15/2021
|
+0.40 / +3.03%
|
11.60
|
13.60
|
11.60
|
13.60
|
12.60
|
11.27
|
400
|
|
|
9/14/2021
|
-2.10 / -13.64%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.20
|
11.02
|
900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.76
|
0
|
|
|
9/10/2021
|
+1.90 / +14.07%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.76
|
1,000
|
|
|
9/9/2021
|
-1.00 / -6.58%
|
14.00
|
14.20
|
13.00
|
14.20
|
13.50
|
11.76
|
1,800
|
|
|
9/8/2021
|
+0.80 / +5.97%
|
15.40
|
15.40
|
14.20
|
14.20
|
15.20
|
11.76
|
1,000
|
|
|
9/7/2021
|
-0.10 / -0.71%
|
12.50
|
13.90
|
12.00
|
13.90
|
13.40
|
11.51
|
2,300
|
|
|
9/6/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
8/30/2021
|
+1.80 / +14.75%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
400
|
|
|
8/27/2021
|
-0.10 / -0.71%
|
12.10
|
14.00
|
12.00
|
14.00
|
12.20
|
11.60
|
8,500
|
|
|