|
Closing price on 10/23/2009
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
21.80 |
| Volume |
205,100 |
| Split-adjusted Price |
15.13 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-1.70 / -7.23%
|
24.50
|
25.00
|
21.80
|
21.80
|
23.40
|
15.13
|
205,100
|
|
|
10/22/2009
|
+1.40 / +6.33%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.40
|
16.31
|
258,400
|
|
|
10/21/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.00
|
15.34
|
738,500
|
|
|
10/20/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.37
|
128,500
|
|
|
10/19/2009
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.47
|
156,100
|
|
|
10/16/2009
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
50,600
|
|
|
10/15/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.87
|
15,300
|
|
|
10/14/2009
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
11.11
|
171,300
|
|
|
10/13/2009
|
+0.40 / +2.72%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.00
|
10.48
|
271,100
|
|
|
10/12/2009
|
+0.90 / +6.52%
|
14.20
|
14.70
|
13.80
|
14.70
|
14.20
|
10.20
|
202,600
|
|
|
10/9/2009
|
+0.30 / +2.21%
|
13.80
|
14.20
|
13.60
|
13.90
|
13.80
|
9.65
|
64,400
|
|
|
10/8/2009
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.80
|
9.44
|
33,900
|
|
|
10/7/2009
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.10
|
9.72
|
43,100
|
|
|
10/6/2009
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.80
|
13.90
|
14.00
|
9.65
|
32,200
|
|
|
10/5/2009
|
+0.40 / +2.94%
|
14.20
|
14.40
|
13.60
|
14.00
|
14.00
|
9.72
|
58,300
|
|
|
10/2/2009
|
-0.70 / -4.90%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
9.44
|
136,500
|
|
|
10/1/2009
|
-0.60 / -4.03%
|
15.20
|
15.30
|
13.90
|
14.30
|
14.60
|
9.93
|
72,600
|
|
|
9/30/2009
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.80
|
10.34
|
175,300
|
|
|
9/29/2009
|
+0.70 / +5.04%
|
13.30
|
14.60
|
13.30
|
14.60
|
14.00
|
10.13
|
146,000
|
|
|
9/28/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.50
|
13.90
|
13.80
|
9.65
|
66,700
|
|
|
9/25/2009
|
+0.20 / +1.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.90
|
9.79
|
56,000
|
|
|
9/24/2009
|
-0.60 / -4.14%
|
14.00
|
14.30
|
13.80
|
13.90
|
13.90
|
9.65
|
111,000
|
|
|
9/23/2009
|
-0.50 / -3.33%
|
15.40
|
15.40
|
14.40
|
14.50
|
14.80
|
10.07
|
301,300
|
|
|
9/22/2009
|
-0.10 / -0.66%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.40
|
10.41
|
141,100
|
|
|
9/21/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
10.48
|
146,700
|
|
|
9/18/2009
|
+0.80 / +5.93%
|
14.10
|
14.30
|
13.20
|
14.30
|
13.40
|
9.93
|
289,600
|
|
|
9/17/2009
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.40
|
9.37
|
319,900
|
|
|
9/16/2009
|
+1.00 / +8.40%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.70
|
8.95
|
111,400
|
|
|
9/15/2009
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.10
|
8.26
|
54,200
|
|
|
9/14/2009
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.30
|
8.68
|
59,900
|
|
|