|
Closing price on 10/16/2012
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.90 |
| Volume |
100 |
| Split-adjusted Price |
1.32 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.32
|
100
|
|
|
10/15/2012
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.25
|
100
|
|
|
10/12/2012
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.18
|
100
|
|
|
10/11/2012
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.04
|
7,100
|
|
|
10/10/2012
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.11
|
5,600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.11
|
7,600
|
|
|
10/8/2012
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.11
|
100
|
|
|
10/5/2012
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.18
|
300
|
|
|
10/4/2012
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.11
|
3,200
|
|
|
10/3/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.18
|
200
|
|
|
10/2/2012
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.18
|
2,600
|
|
|
10/1/2012
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.25
|
200
|
|
|
9/28/2012
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.32
|
200
|
|
|
9/27/2012
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.32
|
8,300
|
|
|
9/26/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
19,000
|
|
|
9/25/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
100
|
|
|
9/24/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
0
|
|
|
9/21/2012
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.00
|
1.39
|
300
|
|
|
9/20/2012
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
1.46
|
200
|
|
|
9/19/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
20,800
|
|
|
9/18/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
10,100
|
|
|
9/17/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
0
|
|
|
9/14/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.20
|
1.53
|
200
|
|
|
9/13/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
1.46
|
200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
300
|
|
|
9/11/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
100
|
|
|
9/10/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.10
|
1.46
|
11,400
|
|
|
9/7/2012
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
1.53
|
33,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
14,000
|
|
|