|
Closing price on 10/26/2010
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
70,200 |
| Split-adjusted Price |
10.90 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
10.90
|
70,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
14.70
|
10.41
|
36,600
|
|
|
10/22/2010
|
+0.20 / +1.32%
|
14.60
|
15.40
|
14.20
|
15.30
|
15.10
|
10.62
|
52,100
|
|
|
10/21/2010
|
+0.50 / +3.42%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
10.48
|
57,500
|
|
|
10/20/2010
|
-0.70 / -4.58%
|
15.00
|
15.70
|
14.50
|
14.60
|
14.80
|
10.13
|
88,900
|
|
|
10/19/2010
|
-0.70 / -4.38%
|
16.40
|
16.40
|
15.10
|
15.30
|
15.50
|
10.62
|
51,700
|
|
|
10/18/2010
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
11.11
|
55,100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.20
|
11.25
|
58,600
|
|
|
10/14/2010
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
11.25
|
35,400
|
|
|
10/13/2010
|
+0.40 / +2.52%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.20
|
11.32
|
10,500
|
|
|
10/12/2010
|
-0.50 / -3.05%
|
16.60
|
16.70
|
15.80
|
15.90
|
16.20
|
11.04
|
47,800
|
|
|
10/11/2010
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.60
|
11.38
|
37,600
|
|
|
10/8/2010
|
+0.30 / +1.85%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.50
|
11.45
|
59,400
|
|
|
10/7/2010
|
-0.80 / -4.71%
|
17.40
|
17.50
|
16.10
|
16.20
|
16.50
|
11.25
|
46,500
|
|
|
10/6/2010
|
+0.40 / +2.41%
|
16.80
|
17.20
|
16.50
|
17.00
|
17.00
|
11.80
|
53,700
|
|
|
10/5/2010
|
+0.30 / +1.84%
|
16.00
|
16.70
|
15.50
|
16.60
|
16.20
|
11.52
|
88,800
|
|
|
10/4/2010
|
-1.20 / -6.86%
|
17.30
|
18.10
|
16.30
|
16.30
|
16.50
|
11.32
|
112,000
|
|
|
10/1/2010
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.60
|
12.08
|
49,900
|
|
|
9/30/2010
|
-0.50 / -2.78%
|
17.60
|
18.00
|
17.40
|
17.50
|
17.60
|
12.15
|
60,400
|
|
|
9/29/2010
|
-0.30 / -1.64%
|
18.60
|
18.80
|
17.90
|
18.00
|
18.20
|
12.50
|
26,900
|
|
|
9/28/2010
|
+0.30 / +1.67%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.40
|
12.70
|
49,700
|
|
|
9/27/2010
|
-0.20 / -1.10%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.10
|
12.50
|
39,600
|
|
|
9/24/2010
|
-0.20 / -1.09%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.30
|
12.63
|
36,600
|
|
|
9/23/2010
|
-0.70 / -3.66%
|
18.00
|
19.00
|
17.90
|
18.40
|
18.30
|
12.77
|
83,100
|
|
|
9/22/2010
|
+0.20 / +1.06%
|
19.20
|
19.40
|
18.60
|
19.10
|
19.10
|
13.26
|
68,700
|
|
|
9/21/2010
|
-1.10 / -5.50%
|
19.90
|
20.10
|
18.90
|
18.90
|
19.20
|
13.12
|
165,000
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
20.50
|
20.60
|
19.40
|
20.00
|
20.30
|
13.88
|
167,500
|
|
|
9/17/2010
|
+1.70 / +9.50%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.08
|
13.61
|
183,600
|
|
|
9/16/2010
|
+0.40 / +2.29%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.40
|
12.43
|
44,800
|
|
|
9/15/2010
|
-1.00 / -5.41%
|
17.60
|
18.00
|
17.20
|
17.50
|
17.70
|
12.15
|
34,400
|
|
|