|
Closing price on 11/1/2007
|
|
| Open |
87.00 |
| High |
93.50 |
| Low |
85.00 |
| Volume |
34,200 |
| Split-adjusted Price |
56.25 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2007
|
+6.50 / +7.47%
|
87.00
|
93.50
|
85.00
|
93.50
|
93.50
|
56.25
|
34,200
|
|
|
10/31/2007
|
-2.20 / -2.47%
|
92.90
|
92.90
|
83.70
|
87.00
|
87.00
|
52.34
|
70,400
|
|
|
10/30/2007
|
-9.20 / -9.35%
|
90.00
|
99.10
|
89.20
|
89.20
|
89.20
|
53.67
|
75,900
|
|
|
10/29/2007
|
-9.10 / -8.47%
|
107.50
|
108.00
|
98.40
|
98.40
|
98.40
|
59.20
|
43,800
|
|
|
10/26/2007
|
-6.90 / -6.03%
|
118.00
|
122.00
|
101.00
|
107.50
|
114.40
|
64.68
|
64,000
|
|
|
10/25/2007
|
+9.50 / +9.06%
|
114.00
|
114.70
|
93.90
|
114.40
|
114.40
|
68.83
|
104,000
|
|
|
10/24/2007
|
+9.40 / +9.84%
|
104.40
|
104.90
|
102.00
|
104.90
|
104.90
|
63.11
|
111,600
|
|
|
10/23/2007
|
+7.30 / +8.28%
|
95.50
|
95.50
|
94.00
|
95.50
|
95.50
|
57.46
|
111,400
|
|
|
10/22/2007
|
+4.30 / +5.13%
|
88.20
|
88.20
|
82.00
|
88.20
|
88.20
|
53.07
|
90,100
|
|
|
10/19/2007
|
+7.90 / +10.39%
|
76.00
|
83.90
|
72.00
|
83.90
|
76.00
|
50.48
|
75,300
|
|
|
10/18/2007
|
+1.50 / +2.01%
|
81.00
|
81.00
|
75.70
|
76.00
|
76.00
|
45.73
|
64,500
|
|
|
10/17/2007
|
-4.50 / -5.70%
|
86.90
|
86.90
|
72.00
|
74.50
|
74.50
|
44.82
|
174,200
|
|
|
10/16/2007
|
+7.10 / +9.87%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
47.53
|
3,900
|
|
|
10/15/2007
|
+6.50 / +9.94%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
43.26
|
800
|
|
|
10/12/2007
|
+5.90 / +9.92%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
39.35
|
300
|
|
|
10/11/2007
|
-18.00 / -23.23%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
35.80
|
1,000
|
|
|
10/10/2007
|
-56.00 / -41.95%
|
81.60
|
81.60
|
70.00
|
77.50
|
77.50
|
46.63
|
124,400
|
|
|
10/9/2007
|
-2.00 / -1.48%
|
134.00
|
136.40
|
130.00
|
133.50
|
133.50
|
32.62
|
124,500
|
|
|
10/8/2007
|
-8.40 / -5.84%
|
154.00
|
155.00
|
129.50
|
135.50
|
135.50
|
33.11
|
55,100
|
|
|
10/5/2007
|
+11.80 / +8.93%
|
144.90
|
144.90
|
136.00
|
143.90
|
142.43
|
35.16
|
129,300
|
|
|
10/4/2007
|
+10.10 / +8.28%
|
132.10
|
132.10
|
127.00
|
132.10
|
132.10
|
32.28
|
80,900
|
|
|
10/3/2007
|
+10.00 / +8.93%
|
122.00
|
122.20
|
114.00
|
122.00
|
122.00
|
29.81
|
112,900
|
|
|
10/2/2007
|
+7.70 / +7.38%
|
114.50
|
114.50
|
106.00
|
112.00
|
112.00
|
27.37
|
67,900
|
|
|
10/1/2007
|
+10.30 / +10.96%
|
104.30
|
104.30
|
102.00
|
104.30
|
104.30
|
25.49
|
74,400
|
|
|
9/28/2007
|
+2.00 / +2.17%
|
95.50
|
96.00
|
92.00
|
94.00
|
92.00
|
22.97
|
16,200
|
|
|
9/27/2007
|
+3.20 / +3.60%
|
97.60
|
97.60
|
92.00
|
92.00
|
92.00
|
22.48
|
80,800
|
|
|
9/26/2007
|
+6.60 / +8.03%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
21.70
|
17,900
|
|
|
9/25/2007
|
+7.70 / +10.34%
|
78.00
|
82.20
|
78.00
|
82.20
|
82.20
|
20.09
|
22,500
|
|
|
9/24/2007
|
+2.50 / +3.47%
|
73.00
|
77.00
|
73.00
|
74.50
|
74.50
|
18.21
|
13,000
|
|
|
9/21/2007
|
-2.50 / -3.36%
|
75.00
|
75.80
|
71.00
|
72.00
|
74.50
|
17.59
|
2,700
|
|
|