|
Closing price on 11/25/2011
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
0 |
| Split-adjusted Price |
8.05 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
0
|
|
|
11/24/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
0
|
|
|
11/23/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
0
|
|
|
11/22/2011
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
1,000
|
|
|
11/21/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
11/18/2011
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
100
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
11/16/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
340,000
|
|
|
11/15/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
230,100
|
|
|
11/14/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
0
|
|
|
11/11/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
0
|
|
|
11/8/2011
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
100
|
|
|
11/7/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
11/4/2011
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
500
|
|
|
11/3/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.91
|
0
|
|
|
11/2/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.91
|
0
|
|
|
11/1/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.91
|
0
|
|
|
10/31/2011
|
-0.80 / -6.72%
|
11.20
|
11.90
|
11.10
|
11.10
|
11.40
|
7.71
|
25,400
|
|
|
10/28/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
0
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
230,700
|
|
|
10/26/2011
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
48,000
|
|
|
10/25/2011
|
-0.70 / -5.98%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.90
|
7.64
|
2,100
|
|
|
10/24/2011
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
8.12
|
1,700
|
|
|
10/21/2011
|
+0.60 / +6.06%
|
11.40
|
11.60
|
10.50
|
10.50
|
11.10
|
7.29
|
3,500
|
|
|
10/20/2011
|
-0.20 / -1.98%
|
11.10
|
11.10
|
9.90
|
9.90
|
11.10
|
6.87
|
803,400
|
|
|
10/19/2011
|
-0.70 / -6.48%
|
10.10
|
10.70
|
10.10
|
10.10
|
10.60
|
7.01
|
1,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|