|
Closing price on 11/3/2008
|
|
| Open |
7.10 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
49,800 |
| Split-adjusted Price |
5.00 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2008
|
-0.20 / -2.70%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.20
|
5.00
|
49,800
|
|
|
10/31/2008
|
0.00 / 0.00%
|
7.20
|
7.90
|
7.10
|
7.60
|
7.60
|
5.28
|
53,700
|
|
|
10/30/2008
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.50
|
7.60
|
7.60
|
5.28
|
53,800
|
|
|
10/29/2008
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
5.55
|
102,600
|
|
|
10/28/2008
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
5.41
|
83,000
|
|
|
10/27/2008
|
-0.60 / -6.98%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
5.55
|
21,900
|
|
|
10/24/2008
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
9.10
|
6.04
|
33,300
|
|
|
10/23/2008
|
-0.70 / -7.22%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.10
|
6.25
|
61,000
|
|
|
10/22/2008
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
6.73
|
61,800
|
|
|
10/21/2008
|
-0.50 / -4.67%
|
10.70
|
10.80
|
10.00
|
10.20
|
10.20
|
7.08
|
53,000
|
|
|
10/20/2008
|
-0.30 / -2.73%
|
10.60
|
11.10
|
10.50
|
10.70
|
10.60
|
7.43
|
35,900
|
|
|
10/17/2008
|
-0.30 / -2.63%
|
11.00
|
11.90
|
10.70
|
11.10
|
11.50
|
7.71
|
43,700
|
|
|
10/16/2008
|
-0.90 / -7.32%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.50
|
7.91
|
34,600
|
|
|
10/15/2008
|
+0.30 / +2.50%
|
12.80
|
12.80
|
11.50
|
12.30
|
12.20
|
8.54
|
59,500
|
|
|
10/14/2008
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
2,300
|
|
|
10/13/2008
|
+0.20 / +1.80%
|
11.50
|
11.60
|
10.60
|
11.30
|
11.30
|
7.84
|
13,300
|
|
|
10/10/2008
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.80
|
7.64
|
72,700
|
|
|
10/9/2008
|
+0.10 / +0.85%
|
11.00
|
12.60
|
11.00
|
11.80
|
11.80
|
8.19
|
64,400
|
|
|
10/8/2008
|
-0.80 / -6.40%
|
11.90
|
12.50
|
11.70
|
11.70
|
11.80
|
8.12
|
98,900
|
|
|
10/7/2008
|
-1.10 / -8.09%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
8.68
|
57,700
|
|
|
10/6/2008
|
-0.60 / -4.23%
|
14.70
|
15.00
|
13.30
|
13.60
|
13.40
|
9.44
|
42,300
|
|
|
10/3/2008
|
-0.10 / -0.70%
|
14.60
|
14.60
|
13.80
|
14.20
|
14.10
|
9.86
|
24,500
|
|
|
10/2/2008
|
+0.50 / +3.62%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.10
|
9.93
|
68,300
|
|
|
10/1/2008
|
+0.10 / +0.73%
|
12.80
|
14.50
|
12.80
|
13.80
|
13.50
|
9.58
|
63,700
|
|
|
9/30/2008
|
-0.80 / -5.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.51
|
5,800
|
|
|
9/29/2008
|
-0.60 / -3.97%
|
15.70
|
15.70
|
14.10
|
14.50
|
14.70
|
10.07
|
45,900
|
|
|
9/26/2008
|
+0.30 / +2.04%
|
15.30
|
15.30
|
14.30
|
15.00
|
14.30
|
10.41
|
67,000
|
|
|
9/25/2008
|
+0.80 / +5.76%
|
13.80
|
14.90
|
13.60
|
14.70
|
14.30
|
10.20
|
62,100
|
|
|
9/24/2008
|
-0.70 / -4.79%
|
14.20
|
14.60
|
13.70
|
13.90
|
14.00
|
9.65
|
43,700
|
|
|
9/23/2008
|
-0.50 / -3.31%
|
16.00
|
16.10
|
14.10
|
14.60
|
14.60
|
10.13
|
178,000
|
|
|