|
Closing price on 11/14/2017
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
0 |
| Split-adjusted Price |
11.45 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
6,455
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
2,800
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.47
|
11.45
|
9,777
|
|
|
11/8/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
4,700
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.52
|
0
|
|
|
11/6/2017
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.52
|
1,000
|
|
|
11/3/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.54
|
11.45
|
5,300
|
|
|
11/2/2017
|
-0.40 / -2.35%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.70
|
11.52
|
7,300
|
|
|
11/1/2017
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.77
|
11.80
|
3,500
|
|
|
10/31/2017
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.73
|
0
|
|
|
10/30/2017
|
+0.60 / +3.64%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.91
|
11.87
|
6,300
|
|
|
10/27/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
200
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
23,100
|
|
|
10/25/2017
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
15,200
|
|
|
10/24/2017
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
11.66
|
15,900
|
|
|
10/23/2017
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.87
|
11.59
|
27,310
|
|
|
10/20/2017
|
-0.20 / -1.16%
|
17.20
|
18.90
|
17.00
|
17.00
|
17.19
|
11.80
|
11,600
|
|
|
10/19/2017
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
11.94
|
29,500
|
|
|
10/18/2017
|
-0.90 / -4.95%
|
20.80
|
20.80
|
17.30
|
17.30
|
17.72
|
12.01
|
28,400
|
|
|
10/17/2017
|
-0.30 / -1.62%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
12.63
|
6,100
|
|
|
10/16/2017
|
-0.30 / -1.60%
|
18.10
|
18.50
|
17.90
|
18.50
|
18.02
|
12.84
|
10,210
|
|
|
10/13/2017
|
-0.50 / -2.63%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.77
|
12.84
|
41,200
|
|
|
10/12/2017
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.43
|
13.19
|
39,200
|
|
|
10/11/2017
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.82
|
12.36
|
4,300
|
|
|
10/10/2017
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.56
|
1,000
|
|
|
10/9/2017
|
+0.50 / +2.78%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
12.84
|
92,900
|
|
|
10/6/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.50
|
2,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.50
|
0
|
|
|
10/4/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.50
|
0
|
|
|