|
Closing price on 10/8/2010
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
59,400 |
| Split-adjusted Price |
10.56 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
+0.30 / +1.85%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.50
|
10.56
|
59,400
|
|
|
10/7/2010
|
-0.80 / -4.71%
|
17.40
|
17.50
|
16.10
|
16.20
|
16.50
|
10.37
|
46,500
|
|
|
10/6/2010
|
+0.40 / +2.41%
|
16.80
|
17.20
|
16.50
|
17.00
|
17.00
|
10.88
|
53,700
|
|
|
10/5/2010
|
+0.30 / +1.84%
|
16.00
|
16.70
|
15.50
|
16.60
|
16.20
|
10.63
|
88,800
|
|
|
10/4/2010
|
-1.20 / -6.86%
|
17.30
|
18.10
|
16.30
|
16.30
|
16.50
|
10.44
|
112,000
|
|
|
10/1/2010
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.60
|
11.14
|
49,900
|
|
|
9/30/2010
|
-0.50 / -2.78%
|
17.60
|
18.00
|
17.40
|
17.50
|
17.60
|
11.20
|
60,400
|
|
|
9/29/2010
|
-0.30 / -1.64%
|
18.60
|
18.80
|
17.90
|
18.00
|
18.20
|
11.52
|
26,900
|
|
|
9/28/2010
|
+0.30 / +1.67%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.40
|
11.72
|
49,700
|
|
|
9/27/2010
|
-0.20 / -1.10%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.10
|
11.52
|
39,600
|
|
|
9/24/2010
|
-0.20 / -1.09%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.30
|
11.65
|
36,600
|
|
|
9/23/2010
|
-0.70 / -3.66%
|
18.00
|
19.00
|
17.90
|
18.40
|
18.30
|
11.78
|
83,100
|
|
|
9/22/2010
|
+0.20 / +1.06%
|
19.20
|
19.40
|
18.60
|
19.10
|
19.10
|
12.23
|
68,700
|
|
|
9/21/2010
|
-1.10 / -5.50%
|
19.90
|
20.10
|
18.90
|
18.90
|
19.20
|
12.10
|
165,000
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
20.50
|
20.60
|
19.40
|
20.00
|
20.30
|
12.80
|
167,500
|
|
|
9/17/2010
|
+1.70 / +9.50%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.08
|
12.55
|
183,600
|
|
|
9/16/2010
|
+0.40 / +2.29%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.40
|
11.46
|
44,800
|
|
|
9/15/2010
|
-1.00 / -5.41%
|
17.60
|
18.00
|
17.20
|
17.50
|
17.70
|
11.20
|
34,400
|
|
|
9/14/2010
|
+0.80 / +4.52%
|
17.90
|
18.80
|
17.60
|
18.50
|
18.20
|
11.84
|
113,900
|
|
|
9/13/2010
|
-1.30 / -6.84%
|
18.00
|
18.80
|
17.70
|
17.70
|
18.00
|
11.33
|
95,700
|
|
|
9/10/2010
|
-1.20 / -6.09%
|
20.60
|
20.60
|
18.30
|
18.50
|
19.60
|
11.84
|
113,500
|
|
|
9/9/2010
|
+1.30 / +7.07%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.60
|
12.61
|
176,400
|
|
|
9/8/2010
|
-1.20 / -6.12%
|
19.70
|
19.70
|
18.40
|
18.40
|
18.50
|
11.78
|
178,300
|
|
|
9/7/2010
|
+0.10 / +0.51%
|
20.70
|
20.80
|
19.00
|
19.60
|
19.70
|
12.55
|
196,900
|
|
|
9/6/2010
|
+1.20 / +6.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
12.48
|
129,400
|
|
|
9/1/2010
|
+1.10 / +6.29%
|
18.00
|
18.60
|
17.50
|
18.60
|
18.18
|
11.91
|
105,900
|
|
|
8/31/2010
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.40
|
11.20
|
158,200
|
|
|
8/30/2010
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
10.50
|
58,400
|
|
|
8/27/2010
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.70
|
9.86
|
95,900
|
|
|
8/26/2010
|
+0.40 / +2.52%
|
16.00
|
17.10
|
15.50
|
16.30
|
16.50
|
10.44
|
88,700
|
|
|