|
Closing price on 11/24/2015
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
600 |
| Split-adjusted Price |
7.08 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.33
|
7.08
|
600
|
|
|
11/23/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
500
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.80
|
10.60
|
9.80
|
9.80
|
9.87
|
6.80
|
8,500
|
|
|
11/19/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.00
|
9.80
|
9.69
|
6.80
|
1,200
|
|
|
11/18/2015
|
+1.10 / +12.50%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.26
|
6.87
|
3,700
|
|
|
11/17/2015
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.11
|
200
|
|
|
11/16/2015
|
+0.20 / +2.38%
|
9.60
|
9.60
|
7.60
|
8.60
|
7.70
|
5.97
|
4,300
|
|
|
11/13/2015
|
-1.40 / -14.29%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.83
|
3,100
|
|
|
11/12/2015
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
6.80
|
500
|
|
|
11/11/2015
|
-0.60 / -5.56%
|
9.10
|
10.20
|
9.10
|
10.20
|
9.24
|
7.08
|
4,000
|
|
|
11/10/2015
|
+0.80 / +8.00%
|
8.50
|
10.80
|
8.50
|
10.80
|
10.74
|
7.50
|
3,600
|
|
|
11/9/2015
|
-1.30 / -11.50%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.96
|
6.94
|
3,800
|
|
|
11/6/2015
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.84
|
100
|
|
|
11/5/2015
|
+0.90 / +8.91%
|
11.00
|
11.00
|
9.80
|
11.00
|
9.98
|
7.64
|
24,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.10
|
10.10
|
10.26
|
7.01
|
10,000
|
|
|
11/3/2015
|
-0.10 / -0.98%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.81
|
7.01
|
900
|
|
|
11/2/2015
|
+1.30 / +14.61%
|
10.00
|
10.20
|
9.20
|
10.20
|
10.04
|
7.08
|
23,000
|
|
|
10/30/2015
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.90
|
6.32
|
3,800
|
|
|
10/29/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
6.11
|
10,400
|
|
|
10/28/2015
|
-0.10 / -1.14%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.84
|
6.04
|
4,000
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.01
|
6.11
|
900
|
|
|
10/26/2015
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.64
|
6.11
|
4,900
|
|
|
10/23/2015
|
-0.30 / -3.33%
|
9.50
|
9.50
|
7.40
|
8.70
|
8.40
|
6.04
|
12,000
|
|
|
10/22/2015
|
+0.80 / +9.76%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.67
|
6.25
|
8,000
|
|
|
10/21/2015
|
+0.30 / +3.80%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
5.69
|
3,900
|
|
|
10/20/2015
|
-0.10 / -1.25%
|
7.50
|
8.40
|
7.50
|
7.90
|
8.01
|
5.48
|
1,600
|
|
|
10/19/2015
|
+1.00 / +14.29%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.86
|
5.55
|
45,900
|
|
|
10/16/2015
|
-0.70 / -9.46%
|
7.90
|
7.90
|
6.70
|
6.70
|
7.00
|
4.65
|
17,800
|
|
|
10/15/2015
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.04
|
5.14
|
5,400
|
|
|
10/14/2015
|
+0.20 / +2.90%
|
7.70
|
7.80
|
6.90
|
7.10
|
7.22
|
4.93
|
48,500
|
|
|