|
Closing price on 10/24/2011
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,700 |
| Split-adjusted Price |
8.12 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
8.12
|
1,700
|
|
|
10/21/2011
|
+0.60 / +6.06%
|
11.40
|
11.60
|
10.50
|
10.50
|
11.10
|
7.29
|
3,500
|
|
|
10/20/2011
|
-0.20 / -1.98%
|
11.10
|
11.10
|
9.90
|
9.90
|
11.10
|
6.87
|
803,400
|
|
|
10/19/2011
|
-0.70 / -6.48%
|
10.10
|
10.70
|
10.10
|
10.10
|
10.60
|
7.01
|
1,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
10/14/2011
|
+0.30 / +2.86%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.50
|
7.50
|
10,500
|
|
|
10/13/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
10/12/2011
|
+0.40 / +4.00%
|
9.90
|
10.60
|
9.90
|
10.40
|
10.50
|
7.22
|
11,600
|
|
|
10/11/2011
|
+0.50 / +5.26%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.94
|
10,000
|
|
|
10/10/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.59
|
10,000
|
|
|
10/7/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.46
|
1,900
|
|
|
10/6/2011
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.73
|
1,500
|
|
|
10/5/2011
|
+0.50 / +5.56%
|
9.80
|
10.00
|
9.50
|
9.50
|
10.00
|
6.59
|
5,600
|
|
|
10/4/2011
|
-0.10 / -1.10%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.50
|
6.25
|
15,500
|
|
|
10/3/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.32
|
5,400
|
|
|
9/30/2011
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
500
|
|
|
9/29/2011
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.40
|
6.66
|
16,500
|
|
|
9/28/2011
|
-0.50 / -5.00%
|
9.50
|
10.20
|
9.50
|
9.50
|
9.70
|
6.59
|
10,500
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.20
|
6.94
|
5,100
|
|
|
9/26/2011
|
-0.60 / -5.66%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.94
|
3,600
|
|
|
9/23/2011
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.20
|
10.70
|
10.80
|
7.43
|
46,800
|
|
|
9/22/2011
|
+0.30 / +2.86%
|
9.70
|
11.00
|
9.70
|
10.80
|
10.80
|
7.50
|
32,300
|
|
|
9/21/2011
|
+0.80 / +8.25%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
7.29
|
38,700
|
|
|
9/20/2011
|
-0.90 / -8.49%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.90
|
6.73
|
42,200
|
|
|
9/19/2011
|
-0.20 / -1.85%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.40
|
7.36
|
21,600
|
|
|
9/16/2011
|
-0.50 / -4.72%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.50
|
7.01
|
2,400
|
|
|
9/15/2011
|
-0.30 / -2.75%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.50
|
7.36
|
7,900
|
|
|
9/14/2011
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.10
|
10.90
|
10.60
|
7.57
|
5,900
|
|
|
9/13/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.70
|
7.50
|
25,600
|
|
|