|
Closing price on 12/10/2009
|
|
| Open |
11.40 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
54,600 |
| Split-adjusted Price |
7.30 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
+0.20 / +1.79%
|
11.40
|
12.10
|
11.20
|
11.40
|
11.70
|
7.30
|
54,600
|
|
|
12/9/2009
|
-0.90 / -7.44%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
7.17
|
42,200
|
|
|
12/8/2009
|
-0.70 / -5.47%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.00
|
7.75
|
75,900
|
|
|
12/7/2009
|
-0.10 / -0.78%
|
12.40
|
12.90
|
12.30
|
12.80
|
12.60
|
8.19
|
23,100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.10
|
8.32
|
34,000
|
|
|
12/3/2009
|
-0.30 / -2.26%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.10
|
8.32
|
42,400
|
|
|
12/2/2009
|
-0.90 / -6.34%
|
15.00
|
15.00
|
13.30
|
13.30
|
13.60
|
8.51
|
38,100
|
|
|
12/1/2009
|
+0.70 / +5.19%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
9.09
|
51,600
|
|
|
11/30/2009
|
+0.80 / +6.30%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.40
|
8.64
|
34,200
|
|
|
11/27/2009
|
0.00 / 0.00%
|
12.20
|
14.00
|
12.20
|
13.00
|
13.10
|
8.32
|
77,100
|
|
|
11/26/2009
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.10
|
8.32
|
22,700
|
|
|
11/25/2009
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
8.90
|
50,500
|
|
|
11/24/2009
|
-0.20 / -1.34%
|
15.50
|
15.50
|
14.60
|
14.70
|
14.80
|
9.41
|
39,200
|
|
|
11/23/2009
|
-0.50 / -3.25%
|
15.40
|
15.50
|
14.80
|
14.90
|
15.10
|
9.54
|
63,700
|
|
|
11/20/2009
|
-0.40 / -2.55%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.60
|
9.80
|
79,800
|
|
|
11/19/2009
|
-0.30 / -1.88%
|
15.70
|
16.00
|
15.00
|
15.70
|
15.60
|
10.05
|
43,900
|
|
|
11/18/2009
|
+0.20 / +1.27%
|
16.00
|
16.30
|
15.30
|
16.00
|
15.70
|
10.24
|
34,000
|
|
|
11/17/2009
|
-0.80 / -4.82%
|
16.80
|
16.80
|
15.70
|
15.80
|
16.10
|
10.12
|
44,000
|
|
|
11/16/2009
|
+0.30 / +1.84%
|
17.10
|
17.30
|
16.30
|
16.60
|
16.80
|
10.63
|
57,000
|
|
|
11/13/2009
|
+0.90 / +5.77%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.50
|
10.56
|
114,700
|
|
|
11/12/2009
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.50
|
9.99
|
101,700
|
|
|
11/11/2009
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.60
|
9.60
|
45,000
|
|
|
11/10/2009
|
-0.80 / -5.23%
|
15.00
|
16.00
|
14.40
|
14.50
|
14.50
|
9.28
|
164,300
|
|
|
11/9/2009
|
-1.10 / -6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.40
|
9.80
|
44,300
|
|
|
11/6/2009
|
-0.30 / -1.82%
|
17.40
|
17.40
|
15.70
|
16.20
|
16.30
|
10.37
|
109,300
|
|
|
11/5/2009
|
+0.90 / +5.77%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.30
|
10.56
|
44,200
|
|
|
11/4/2009
|
+0.40 / +2.63%
|
14.50
|
16.00
|
14.30
|
15.60
|
15.50
|
9.99
|
78,300
|
|
|
11/3/2009
|
-1.30 / -7.88%
|
17.00
|
17.00
|
15.10
|
15.20
|
15.30
|
9.73
|
90,200
|
|
|
11/2/2009
|
-0.50 / -2.94%
|
16.20
|
17.00
|
15.90
|
16.50
|
16.20
|
10.56
|
101,200
|
|
|
10/30/2009
|
+1.20 / +6.90%
|
16.20
|
18.60
|
16.20
|
18.60
|
17.40
|
11.91
|
398,500
|
|
|