|
Closing price on 11/16/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
38,875 |
| Split-adjusted Price |
11.32 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.30 / +1.88%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.14
|
11.32
|
38,875
|
|
|
11/15/2016
|
-1.00 / -5.88%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.31
|
11.11
|
19,800
|
|
|
11/14/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
800
|
|
|
11/11/2016
|
-0.10 / -0.58%
|
17.00
|
17.30
|
15.00
|
17.20
|
16.47
|
11.94
|
33,500
|
|
|
11/10/2016
|
-0.30 / -1.70%
|
18.00
|
18.30
|
17.00
|
17.30
|
17.25
|
12.01
|
40,200
|
|
|
11/9/2016
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.57
|
12.22
|
24,000
|
|
|
11/8/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
12.36
|
17,100
|
|
|
11/7/2016
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.09
|
12.50
|
3,200
|
|
|
11/4/2016
|
-0.40 / -2.15%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
12.63
|
1,300
|
|
|
11/3/2016
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.60
|
18.60
|
19.06
|
12.91
|
3,600
|
|
|
11/2/2016
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.20
|
18.70
|
18.60
|
12.98
|
3,500
|
|
|
11/1/2016
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.30
|
19.00
|
18.93
|
13.19
|
2,300
|
|
|
10/31/2016
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.50
|
18.80
|
18.76
|
13.05
|
9,000
|
|
|
10/28/2016
|
+0.60 / +3.33%
|
18.50
|
18.80
|
18.40
|
18.60
|
18.63
|
12.91
|
14,300
|
|
|
10/27/2016
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.16
|
12.50
|
3,300
|
|
|
10/26/2016
|
+0.60 / +3.33%
|
18.20
|
18.70
|
18.00
|
18.60
|
18.51
|
12.91
|
30,600
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.90
|
18.70
|
17.90
|
18.00
|
18.50
|
12.50
|
6,900
|
|
|
10/24/2016
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.99
|
12.50
|
66,400
|
|
|
10/21/2016
|
-0.30 / -1.62%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.29
|
12.63
|
11,800
|
|
|
10/20/2016
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.56
|
12.84
|
39,000
|
|
|
10/19/2016
|
+0.20 / +1.06%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
13.19
|
16,310
|
|
|
10/18/2016
|
-0.20 / -1.05%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.97
|
13.05
|
23,100
|
|
|
10/17/2016
|
-0.10 / -0.52%
|
20.30
|
20.30
|
18.80
|
19.00
|
19.12
|
13.19
|
46,400
|
|
|
10/14/2016
|
+0.60 / +3.19%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.05
|
13.47
|
10,900
|
|
|
10/13/2016
|
-0.40 / -2.08%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.96
|
13.05
|
30,900
|
|
|
10/12/2016
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.16
|
13.33
|
8,200
|
|
|
10/11/2016
|
-0.70 / -3.55%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.23
|
13.19
|
17,800
|
|
|
10/10/2016
|
-1.00 / -4.83%
|
20.00
|
21.00
|
19.70
|
19.70
|
19.84
|
13.68
|
24,210
|
|
|
10/7/2016
|
-0.80 / -3.79%
|
21.50
|
21.50
|
20.00
|
20.30
|
20.71
|
14.09
|
32,300
|
|
|
10/6/2016
|
+2.30 / +12.23%
|
19.50
|
21.70
|
19.50
|
21.10
|
21.33
|
14.65
|
93,180
|
|
|