|
Closing price on 11/12/2009
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
101,700 |
| Split-adjusted Price |
10.83 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.50
|
10.83
|
101,700
|
|
|
11/11/2009
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.60
|
10.41
|
45,000
|
|
|
11/10/2009
|
-0.80 / -5.23%
|
15.00
|
16.00
|
14.40
|
14.50
|
14.50
|
10.07
|
164,300
|
|
|
11/9/2009
|
-1.10 / -6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.40
|
10.62
|
44,300
|
|
|
11/6/2009
|
-0.30 / -1.82%
|
17.40
|
17.40
|
15.70
|
16.20
|
16.30
|
11.25
|
109,300
|
|
|
11/5/2009
|
+0.90 / +5.77%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.30
|
11.45
|
44,200
|
|
|
11/4/2009
|
+0.40 / +2.63%
|
14.50
|
16.00
|
14.30
|
15.60
|
15.50
|
10.83
|
78,300
|
|
|
11/3/2009
|
-1.30 / -7.88%
|
17.00
|
17.00
|
15.10
|
15.20
|
15.30
|
10.55
|
90,200
|
|
|
11/2/2009
|
-0.50 / -2.94%
|
16.20
|
17.00
|
15.90
|
16.50
|
16.20
|
11.45
|
101,200
|
|
|
10/30/2009
|
+1.20 / +6.90%
|
16.20
|
18.60
|
16.20
|
18.60
|
17.40
|
12.91
|
398,500
|
|
|
10/29/2009
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.08
|
1,500
|
|
|
10/28/2009
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.98
|
9,300
|
|
|
10/27/2009
|
-1.50 / -6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.95
|
6,700
|
|
|
10/26/2009
|
-1.60 / -6.90%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.99
|
31,600
|
|
|
10/23/2009
|
-1.70 / -7.23%
|
24.50
|
25.00
|
21.80
|
21.80
|
23.40
|
15.13
|
205,100
|
|
|
10/22/2009
|
+1.40 / +6.33%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.40
|
16.31
|
258,400
|
|
|
10/21/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.00
|
15.34
|
738,500
|
|
|
10/20/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.37
|
128,500
|
|
|
10/19/2009
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.47
|
156,100
|
|
|
10/16/2009
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
50,600
|
|
|
10/15/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.87
|
15,300
|
|
|
10/14/2009
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
11.11
|
171,300
|
|
|
10/13/2009
|
+0.40 / +2.72%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.00
|
10.48
|
271,100
|
|
|
10/12/2009
|
+0.90 / +6.52%
|
14.20
|
14.70
|
13.80
|
14.70
|
14.20
|
10.20
|
202,600
|
|
|
10/9/2009
|
+0.30 / +2.21%
|
13.80
|
14.20
|
13.60
|
13.90
|
13.80
|
9.65
|
64,400
|
|
|
10/8/2009
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.80
|
9.44
|
33,900
|
|
|
10/7/2009
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.10
|
9.72
|
43,100
|
|
|
10/6/2009
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.80
|
13.90
|
14.00
|
9.65
|
32,200
|
|
|
10/5/2009
|
+0.40 / +2.94%
|
14.20
|
14.40
|
13.60
|
14.00
|
14.00
|
9.72
|
58,300
|
|
|
10/2/2009
|
-0.70 / -4.90%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
9.44
|
136,500
|
|
|