|
Closing price on 11/10/2010
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
37,500 |
| Split-adjusted Price |
9.28 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
+0.40 / +2.84%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
9.28
|
37,500
|
|
|
11/9/2010
|
-0.80 / -5.37%
|
14.00
|
14.90
|
14.00
|
14.10
|
14.40
|
9.03
|
21,200
|
|
|
11/8/2010
|
-0.10 / -0.67%
|
15.50
|
16.00
|
14.90
|
14.90
|
15.00
|
9.54
|
49,300
|
|
|
11/5/2010
|
+0.80 / +5.59%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.95
|
9.67
|
44,300
|
|
|
11/4/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.20
|
9.16
|
35,300
|
|
|
11/3/2010
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.00
|
9.03
|
14,400
|
|
|
11/2/2010
|
-0.30 / -2.10%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.20
|
8.96
|
15,400
|
|
|
11/1/2010
|
-0.50 / -3.38%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.50
|
9.16
|
4,900
|
|
|
10/29/2010
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.70
|
9.28
|
4,900
|
|
|
10/28/2010
|
-0.90 / -5.77%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
9.41
|
30,900
|
|
|
10/27/2010
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.00
|
15.60
|
15.70
|
9.99
|
35,800
|
|
|
10/26/2010
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
10.05
|
70,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
14.70
|
9.60
|
36,600
|
|
|
10/22/2010
|
+0.20 / +1.32%
|
14.60
|
15.40
|
14.20
|
15.30
|
15.10
|
9.80
|
52,100
|
|
|
10/21/2010
|
+0.50 / +3.42%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
9.67
|
57,500
|
|
|
10/20/2010
|
-0.70 / -4.58%
|
15.00
|
15.70
|
14.50
|
14.60
|
14.80
|
9.35
|
88,900
|
|
|
10/19/2010
|
-0.70 / -4.38%
|
16.40
|
16.40
|
15.10
|
15.30
|
15.50
|
9.80
|
51,700
|
|
|
10/18/2010
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
10.24
|
55,100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.20
|
10.37
|
58,600
|
|
|
10/14/2010
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
10.37
|
35,400
|
|
|
10/13/2010
|
+0.40 / +2.52%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.20
|
10.44
|
10,500
|
|
|
10/12/2010
|
-0.50 / -3.05%
|
16.60
|
16.70
|
15.80
|
15.90
|
16.20
|
10.18
|
47,800
|
|
|
10/11/2010
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.60
|
10.50
|
37,600
|
|
|
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
|
|
|