|
Closing price on 10/22/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
6.60 |
| Volume |
1,900 |
| Split-adjusted Price |
4.58 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2014
|
-0.70 / -9.59%
|
8.00
|
8.00
|
6.60
|
6.60
|
6.90
|
4.58
|
1,900
|
|
|
10/21/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
0
|
|
|
10/20/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
0
|
|
|
10/17/2014
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
400
|
|
|
10/16/2014
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.65
|
100
|
|
|
10/15/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
0
|
|
|
10/14/2014
|
-0.50 / -7.69%
|
5.90
|
6.40
|
5.90
|
6.00
|
6.10
|
4.17
|
3,100
|
|
|
10/13/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
0
|
|
|
10/10/2014
|
-0.30 / -4.55%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.70
|
4.37
|
1,700
|
|
|
10/9/2014
|
-1.00 / -13.16%
|
7.10
|
7.50
|
6.60
|
6.60
|
6.70
|
4.58
|
2,000
|
|
|
10/8/2014
|
+0.60 / +8.57%
|
7.70
|
7.70
|
6.50
|
7.60
|
6.90
|
5.28
|
3,900
|
|
|
10/7/2014
|
+0.80 / +12.90%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.20
|
4.86
|
2,200
|
|
|
10/6/2014
|
-0.40 / -6.06%
|
7.10
|
7.10
|
6.20
|
6.20
|
6.70
|
4.30
|
900
|
|
|
10/3/2014
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.60
|
4.65
|
2,300
|
|
|
10/2/2014
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.58
|
300
|
|
|
10/1/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.10
|
4.17
|
2,400
|
|
|
9/30/2014
|
-0.60 / -9.09%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.30
|
4.17
|
1,800
|
|
|
9/29/2014
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.58
|
500
|
|
|
9/26/2014
|
-0.30 / -4.92%
|
6.00
|
6.50
|
5.80
|
5.80
|
6.20
|
4.03
|
2,200
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.10
|
6.20
|
4.23
|
4,500
|
|
|
9/24/2014
|
+0.70 / +12.96%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.23
|
400
|
|
|
9/23/2014
|
-0.90 / -14.29%
|
6.20
|
6.20
|
5.40
|
5.40
|
5.60
|
3.75
|
2,200
|
|
|
9/22/2014
|
+0.30 / +5.00%
|
6.50
|
6.50
|
5.40
|
6.30
|
5.90
|
4.37
|
1,000
|
|
|
9/19/2014
|
+1.00 / +20.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
1,000
|
|
|
9/18/2014
|
-0.40 / -7.41%
|
5.90
|
5.90
|
5.00
|
5.00
|
5.60
|
3.47
|
1,600
|
|
|
9/17/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.75
|
100
|
|
|
9/16/2014
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
3.54
|
2,700
|
|
|
9/15/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.40
|
900
|
|
|
9/12/2014
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.40
|
2,100
|
|
|
9/11/2014
|
+0.10 / +2.04%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
3.47
|
1,510
|
|
|