|
Closing price on 10/5/2012
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
300 |
| Split-adjusted Price |
1.18 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.18
|
300
|
|
|
10/4/2012
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.11
|
3,200
|
|
|
10/3/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.18
|
200
|
|
|
10/2/2012
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.18
|
2,600
|
|
|
10/1/2012
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.25
|
200
|
|
|
9/28/2012
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.32
|
200
|
|
|
9/27/2012
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.32
|
8,300
|
|
|
9/26/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
19,000
|
|
|
9/25/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
100
|
|
|
9/24/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
0
|
|
|
9/21/2012
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.00
|
1.39
|
300
|
|
|
9/20/2012
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
1.46
|
200
|
|
|
9/19/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
20,800
|
|
|
9/18/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
10,100
|
|
|
9/17/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
0
|
|
|
9/14/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.20
|
1.53
|
200
|
|
|
9/13/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
1.46
|
200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
300
|
|
|
9/11/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
100
|
|
|
9/10/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.10
|
1.46
|
11,400
|
|
|
9/7/2012
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
1.53
|
33,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
14,000
|
|
|
9/4/2012
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
8/31/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
1.53
|
4,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
50,000
|
|
|
8/29/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
4,900
|
|
|
8/27/2012
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.39
|
253,600
|
|
|
8/24/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
1.46
|
26,100
|
|
|