|
Closing price on 12/11/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
4,800 |
| Split-adjusted Price |
7.43 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
4,800
|
|
|
12/10/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
6,400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,500
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
100
|
|
|
12/7/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
1,000
|
|
|
12/4/2020
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
7.82
|
63,700
|
|
|
12/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
7.51
|
4,600
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
7.43
|
5,700
|
|
|
11/30/2020
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.52
|
7.59
|
11,300
|
|
|
11/27/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
7.51
|
8,300
|
|
|
11/26/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
2,000
|
|
|
11/25/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.67
|
7.66
|
26,500
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
500
|
|
|
11/23/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.49
|
7.43
|
10,400
|
|
|
11/20/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,000
|
|
|
11/19/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
35,700
|
|
|
11/18/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
14,300
|
|
|
11/17/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
4,300
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
2,400
|
|
|
11/11/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
900
|
|
|
11/9/2020
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.98
|
0
|
|
|
11/5/2020
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.98
|
100
|
|
|
11/4/2020
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
17,500
|
|
|
11/3/2020
|
+0.80 / +8.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.74
|
42,600
|
|
|
11/2/2020
|
-1.20 / -11.65%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.12
|
3,700
|
|
|