|
Closing price on 11/30/2016
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
7,000 |
| Split-adjusted Price |
10.18 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
10.18
|
7,000
|
|
|
11/29/2016
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
10.24
|
500
|
|
|
11/28/2016
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.87
|
9.99
|
310
|
|
|
11/25/2016
|
-0.20 / -1.25%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.15
|
10.12
|
8,600
|
|
|
11/24/2016
|
+0.50 / +3.23%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.22
|
10.24
|
23,400
|
|
|
11/23/2016
|
-0.50 / -3.13%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.73
|
9.92
|
15,000
|
|
|
11/22/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
10.24
|
7,700
|
|
|
11/21/2016
|
-0.20 / -1.24%
|
15.80
|
16.40
|
15.60
|
15.90
|
16.05
|
10.18
|
21,100
|
|
|
11/18/2016
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.13
|
10.37
|
5,800
|
|
|
11/17/2016
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.11
|
10.31
|
17,500
|
|
|
11/16/2016
|
+0.30 / +1.88%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.14
|
10.44
|
38,875
|
|
|
11/15/2016
|
-1.00 / -5.88%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.31
|
10.24
|
19,800
|
|
|
11/14/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.88
|
800
|
|
|
11/11/2016
|
-0.10 / -0.58%
|
17.00
|
17.30
|
15.00
|
17.20
|
16.47
|
11.01
|
33,500
|
|
|
11/10/2016
|
-0.30 / -1.70%
|
18.00
|
18.30
|
17.00
|
17.30
|
17.25
|
11.08
|
40,200
|
|
|
11/9/2016
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.57
|
11.27
|
24,000
|
|
|
11/8/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
11.40
|
17,100
|
|
|
11/7/2016
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.09
|
11.52
|
3,200
|
|
|
11/4/2016
|
-0.40 / -2.15%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
11.65
|
1,300
|
|
|
11/3/2016
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.60
|
18.60
|
19.06
|
11.91
|
3,600
|
|
|
11/2/2016
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.20
|
18.70
|
18.60
|
11.97
|
3,500
|
|
|
11/1/2016
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.30
|
19.00
|
18.93
|
12.16
|
2,300
|
|
|
10/31/2016
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.50
|
18.80
|
18.76
|
12.04
|
9,000
|
|
|
10/28/2016
|
+0.60 / +3.33%
|
18.50
|
18.80
|
18.40
|
18.60
|
18.63
|
11.91
|
14,300
|
|
|
10/27/2016
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.16
|
11.52
|
3,300
|
|
|
10/26/2016
|
+0.60 / +3.33%
|
18.20
|
18.70
|
18.00
|
18.60
|
18.51
|
11.91
|
30,600
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.90
|
18.70
|
17.90
|
18.00
|
18.50
|
11.52
|
6,900
|
|
|
10/24/2016
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.99
|
11.52
|
66,400
|
|
|
10/21/2016
|
-0.30 / -1.62%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.29
|
11.65
|
11,800
|
|
|
10/20/2016
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.56
|
11.84
|
39,000
|
|
|