|
Closing price on 10/19/2016
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
16,310 |
| Split-adjusted Price |
13.19 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.20 / +1.06%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
13.19
|
16,310
|
|
|
10/18/2016
|
-0.20 / -1.05%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.97
|
13.05
|
23,100
|
|
|
10/17/2016
|
-0.10 / -0.52%
|
20.30
|
20.30
|
18.80
|
19.00
|
19.12
|
13.19
|
46,400
|
|
|
10/14/2016
|
+0.60 / +3.19%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.05
|
13.47
|
10,900
|
|
|
10/13/2016
|
-0.40 / -2.08%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.96
|
13.05
|
30,900
|
|
|
10/12/2016
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.16
|
13.33
|
8,200
|
|
|
10/11/2016
|
-0.70 / -3.55%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.23
|
13.19
|
17,800
|
|
|
10/10/2016
|
-1.00 / -4.83%
|
20.00
|
21.00
|
19.70
|
19.70
|
19.84
|
13.68
|
24,210
|
|
|
10/7/2016
|
-0.80 / -3.79%
|
21.50
|
21.50
|
20.00
|
20.30
|
20.71
|
14.09
|
32,300
|
|
|
10/6/2016
|
+2.30 / +12.23%
|
19.50
|
21.70
|
19.50
|
21.10
|
21.33
|
14.65
|
93,180
|
|
|
10/5/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.92
|
13.05
|
2,900
|
|
|
10/4/2016
|
+0.20 / +1.07%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.55
|
13.12
|
53,000
|
|
|
10/3/2016
|
-0.20 / -1.06%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.85
|
12.98
|
18,110
|
|
|
9/30/2016
|
-0.50 / -2.59%
|
19.20
|
19.80
|
18.70
|
18.80
|
18.94
|
13.05
|
13,300
|
|
|
9/29/2016
|
-1.00 / -4.93%
|
19.30
|
19.70
|
19.30
|
19.30
|
19.37
|
13.40
|
6,100
|
|
|
9/28/2016
|
+1.10 / +5.73%
|
20.70
|
20.70
|
19.50
|
20.30
|
20.30
|
14.09
|
45,100
|
|
|
9/27/2016
|
-1.30 / -6.34%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.54
|
13.33
|
18,800
|
|
|
9/26/2016
|
+0.20 / +0.99%
|
20.20
|
20.80
|
19.60
|
20.50
|
20.03
|
14.23
|
7,500
|
|
|
9/23/2016
|
-0.30 / -1.43%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.33
|
14.37
|
3,900
|
|
|
9/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.93
|
14.58
|
10,500
|
|
|
9/21/2016
|
-0.50 / -2.34%
|
21.50
|
21.60
|
20.90
|
20.90
|
21.00
|
14.51
|
30,400
|
|
|
9/20/2016
|
+0.80 / +3.88%
|
20.80
|
21.50
|
20.80
|
21.40
|
20.93
|
14.86
|
59,700
|
|
|
9/19/2016
|
+1.00 / +5.10%
|
19.70
|
20.90
|
19.70
|
20.60
|
20.31
|
14.30
|
55,800
|
|
|
9/16/2016
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.40
|
20.20
|
19.59
|
14.02
|
27,900
|
|
|
9/15/2016
|
-0.20 / -1.02%
|
19.30
|
19.60
|
19.30
|
19.40
|
19.53
|
13.47
|
13,400
|
|
|
9/14/2016
|
+0.30 / +1.55%
|
19.50
|
20.00
|
19.40
|
19.60
|
19.64
|
13.61
|
14,800
|
|
|
9/13/2016
|
-0.30 / -1.53%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.14
|
13.40
|
7,800
|
|
|
9/12/2016
|
-1.30 / -6.22%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.08
|
13.61
|
7,200
|
|
|
9/9/2016
|
+1.00 / +5.26%
|
20.10
|
21.70
|
20.00
|
20.00
|
20.91
|
13.88
|
14,710
|
|
|
9/8/2016
|
+0.60 / +3.26%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.89
|
13.19
|
9,400
|
|
|