|
Closing price on 11/8/2011
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
100 |
| Split-adjusted Price |
6.47 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2011
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.47
|
100
|
|
|
11/7/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.91
|
0
|
|
|
11/4/2011
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.91
|
500
|
|
|
11/3/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.30
|
0
|
|
|
11/2/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.30
|
0
|
|
|
11/1/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.30
|
0
|
|
|
10/31/2011
|
-0.80 / -6.72%
|
11.20
|
11.90
|
11.10
|
11.10
|
11.40
|
7.11
|
25,400
|
|
|
10/28/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
0
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
230,700
|
|
|
10/26/2011
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.62
|
48,000
|
|
|
10/25/2011
|
-0.70 / -5.98%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.90
|
7.04
|
2,100
|
|
|
10/24/2011
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
7.49
|
1,700
|
|
|
10/21/2011
|
+0.60 / +6.06%
|
11.40
|
11.60
|
10.50
|
10.50
|
11.10
|
6.72
|
3,500
|
|
|
10/20/2011
|
-0.20 / -1.98%
|
11.10
|
11.10
|
9.90
|
9.90
|
11.10
|
6.34
|
803,400
|
|
|
10/19/2011
|
-0.70 / -6.48%
|
10.10
|
10.70
|
10.10
|
10.10
|
10.60
|
6.47
|
1,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.91
|
0
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.91
|
0
|
|
|
10/14/2011
|
+0.30 / +2.86%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.50
|
6.91
|
10,500
|
|
|
10/13/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.72
|
0
|
|
|
10/12/2011
|
+0.40 / +4.00%
|
9.90
|
10.60
|
9.90
|
10.40
|
10.50
|
6.66
|
11,600
|
|
|
10/11/2011
|
+0.50 / +5.26%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.40
|
10,000
|
|
|
10/10/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.08
|
10,000
|
|
|
10/7/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.95
|
1,900
|
|
|
10/6/2011
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.21
|
1,500
|
|
|
10/5/2011
|
+0.50 / +5.56%
|
9.80
|
10.00
|
9.50
|
9.50
|
10.00
|
6.08
|
5,600
|
|
|
10/4/2011
|
-0.10 / -1.10%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.50
|
5.76
|
15,500
|
|
|
10/3/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.83
|
5,400
|
|
|
9/30/2011
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
500
|
|
|
9/29/2011
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.40
|
6.15
|
16,500
|
|
|
9/28/2011
|
-0.50 / -5.00%
|
9.50
|
10.20
|
9.50
|
9.50
|
9.70
|
6.08
|
10,500
|
|
|