|
Closing price on 10/17/2007
|
|
| Open |
86.90 |
| High |
86.90 |
| Low |
72.00 |
| Volume |
174,200 |
| Split-adjusted Price |
48.60 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2007
|
-4.50 / -5.70%
|
86.90
|
86.90
|
72.00
|
74.50
|
74.50
|
48.60
|
174,200
|
|
|
10/16/2007
|
+7.10 / +9.87%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
51.54
|
3,900
|
|
|
10/15/2007
|
+6.50 / +9.94%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
46.90
|
800
|
|
|
10/12/2007
|
+5.90 / +9.92%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
42.66
|
300
|
|
|
10/11/2007
|
-18.00 / -23.23%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
38.82
|
1,000
|
|
|
10/10/2007
|
-56.00 / -41.95%
|
81.60
|
81.60
|
70.00
|
77.50
|
77.50
|
50.56
|
124,400
|
|
|
10/9/2007
|
-2.00 / -1.48%
|
134.00
|
136.40
|
130.00
|
133.50
|
133.50
|
35.37
|
124,500
|
|
|
10/8/2007
|
-8.40 / -5.84%
|
154.00
|
155.00
|
129.50
|
135.50
|
135.50
|
35.90
|
55,100
|
|
|
10/5/2007
|
+11.80 / +8.93%
|
144.90
|
144.90
|
136.00
|
143.90
|
142.43
|
38.13
|
129,300
|
|
|
10/4/2007
|
+10.10 / +8.28%
|
132.10
|
132.10
|
127.00
|
132.10
|
132.10
|
35.00
|
80,900
|
|
|
10/3/2007
|
+10.00 / +8.93%
|
122.00
|
122.20
|
114.00
|
122.00
|
122.00
|
32.32
|
112,900
|
|
|
10/2/2007
|
+7.70 / +7.38%
|
114.50
|
114.50
|
106.00
|
112.00
|
112.00
|
29.68
|
67,900
|
|
|
10/1/2007
|
+10.30 / +10.96%
|
104.30
|
104.30
|
102.00
|
104.30
|
104.30
|
27.64
|
74,400
|
|
|
9/28/2007
|
+2.00 / +2.17%
|
95.50
|
96.00
|
92.00
|
94.00
|
92.00
|
24.91
|
16,200
|
|
|
9/27/2007
|
+3.20 / +3.60%
|
97.60
|
97.60
|
92.00
|
92.00
|
92.00
|
24.38
|
80,800
|
|
|
9/26/2007
|
+6.60 / +8.03%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
23.53
|
17,900
|
|
|
9/25/2007
|
+7.70 / +10.34%
|
78.00
|
82.20
|
78.00
|
82.20
|
82.20
|
21.78
|
22,500
|
|
|
9/24/2007
|
+2.50 / +3.47%
|
73.00
|
77.00
|
73.00
|
74.50
|
74.50
|
19.74
|
13,000
|
|
|
9/21/2007
|
-2.50 / -3.36%
|
75.00
|
75.80
|
71.00
|
72.00
|
74.50
|
19.08
|
2,700
|
|
|
9/20/2007
|
-1.50 / -1.97%
|
78.10
|
78.10
|
74.50
|
74.50
|
74.50
|
19.74
|
8,500
|
|
|
9/19/2007
|
+4.50 / +6.29%
|
78.00
|
78.30
|
74.00
|
76.00
|
76.00
|
20.14
|
26,100
|
|
|
9/18/2007
|
+6.40 / +9.83%
|
68.00
|
71.50
|
68.00
|
71.50
|
71.50
|
18.94
|
17,800
|
|
|
9/17/2007
|
+3.00 / +4.83%
|
62.50
|
67.50
|
62.50
|
65.10
|
65.10
|
17.25
|
10,300
|
|
|
9/14/2007
|
+0.10 / +0.16%
|
68.00
|
68.00
|
60.00
|
62.10
|
62.00
|
16.45
|
2,500
|
|
|
9/13/2007
|
-0.20 / -0.32%
|
62.40
|
62.40
|
62.00
|
62.00
|
62.00
|
16.43
|
2,100
|
|
|
9/12/2007
|
-0.20 / -0.32%
|
62.50
|
64.00
|
62.00
|
62.20
|
62.20
|
16.48
|
2,500
|
|
|
9/11/2007
|
+2.20 / +3.65%
|
62.00
|
62.40
|
62.00
|
62.40
|
62.40
|
16.53
|
8,900
|
|
|
9/10/2007
|
+3.20 / +5.61%
|
59.00
|
60.20
|
59.00
|
60.20
|
60.20
|
15.95
|
3,100
|
|
|
9/7/2007
|
+2.00 / +3.64%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.50
|
15.10
|
500
|
|
|
9/6/2007
|
-1.00 / -1.79%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
14.57
|
1,000
|
|
|