|
Closing price on 11/30/2010
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
121,100 |
| Split-adjusted Price |
10.41 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
10.41
|
121,100
|
|
|
11/29/2010
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.10
|
9.93
|
43,200
|
|
|
11/26/2010
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.00
|
13.40
|
13.30
|
9.30
|
14,000
|
|
|
11/25/2010
|
+0.70 / +5.56%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
9.23
|
35,800
|
|
|
11/24/2010
|
+0.30 / +2.44%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.50
|
8.75
|
7,100
|
|
|
11/23/2010
|
+0.30 / +2.50%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.50
|
8.54
|
16,000
|
|
|
11/22/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
6,500
|
|
|
11/19/2010
|
-0.70 / -5.51%
|
12.20
|
12.80
|
11.90
|
12.00
|
12.70
|
8.33
|
18,200
|
|
|
11/18/2010
|
+0.70 / +5.83%
|
11.10
|
12.70
|
11.10
|
12.70
|
12.70
|
8.82
|
27,500
|
|
|
11/17/2010
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.30
|
12.00
|
11.90
|
8.33
|
13,500
|
|
|
11/16/2010
|
-1.00 / -7.69%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.10
|
8.33
|
17,900
|
|
|
11/15/2010
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.20
|
13.00
|
12.50
|
9.02
|
57,100
|
|
|
11/12/2010
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.25
|
9.02
|
19,900
|
|
|
11/11/2010
|
-0.60 / -4.14%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
9.65
|
32,900
|
|
|
11/10/2010
|
+0.40 / +2.84%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
10.07
|
37,500
|
|
|
11/9/2010
|
-0.80 / -5.37%
|
14.00
|
14.90
|
14.00
|
14.10
|
14.40
|
9.79
|
21,200
|
|
|
11/8/2010
|
-0.10 / -0.67%
|
15.50
|
16.00
|
14.90
|
14.90
|
15.00
|
10.34
|
49,300
|
|
|
11/5/2010
|
+0.80 / +5.59%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.95
|
10.48
|
44,300
|
|
|
11/4/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.20
|
9.93
|
35,300
|
|
|
11/3/2010
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.00
|
9.79
|
14,400
|
|
|
11/2/2010
|
-0.30 / -2.10%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.20
|
9.72
|
15,400
|
|
|
11/1/2010
|
-0.50 / -3.38%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.50
|
9.93
|
4,900
|
|
|
10/29/2010
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.70
|
10.07
|
4,900
|
|
|
10/28/2010
|
-0.90 / -5.77%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
10.20
|
30,900
|
|
|
10/27/2010
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.00
|
15.60
|
15.70
|
10.83
|
35,800
|
|
|
10/26/2010
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
10.90
|
70,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
14.70
|
10.41
|
36,600
|
|
|
10/22/2010
|
+0.20 / +1.32%
|
14.60
|
15.40
|
14.20
|
15.30
|
15.10
|
10.62
|
52,100
|
|
|
10/21/2010
|
+0.50 / +3.42%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
10.48
|
57,500
|
|
|
10/20/2010
|
-0.70 / -4.58%
|
15.00
|
15.70
|
14.50
|
14.60
|
14.80
|
10.13
|
88,900
|
|
|