|
Closing price on 12/13/2007
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
77.50 |
| Volume |
7,200 |
| Split-adjusted Price |
50.62 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2007
|
-0.40 / -0.51%
|
79.00
|
79.00
|
77.50
|
77.60
|
78.00
|
50.62
|
7,200
|
|
|
12/12/2007
|
-0.60 / -0.76%
|
76.00
|
82.10
|
76.00
|
78.00
|
79.50
|
50.88
|
25,600
|
|
|
12/11/2007
|
-2.40 / -2.96%
|
78.00
|
79.00
|
78.00
|
78.60
|
78.80
|
51.28
|
8,800
|
|
|
12/10/2007
|
-2.20 / -2.64%
|
83.50
|
83.50
|
80.00
|
81.00
|
81.00
|
52.84
|
17,000
|
|
|
12/7/2007
|
+1.10 / +1.33%
|
82.20
|
84.50
|
81.50
|
83.80
|
82.20
|
54.67
|
28,700
|
|
|
12/6/2007
|
-1.00 / -1.19%
|
83.00
|
85.00
|
80.70
|
82.70
|
82.20
|
53.95
|
17,500
|
|
|
12/5/2007
|
-0.90 / -1.06%
|
93.10
|
93.10
|
78.50
|
83.70
|
83.00
|
54.60
|
19,300
|
|
|
12/4/2007
|
+6.30 / +8.05%
|
80.00
|
85.20
|
80.00
|
84.60
|
84.70
|
55.19
|
63,300
|
|
|
12/3/2007
|
+2.90 / +3.85%
|
77.90
|
78.30
|
75.60
|
78.30
|
77.50
|
51.08
|
18,900
|
|
|
11/30/2007
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.10
|
75.20
|
75.58
|
49.06
|
18,500
|
|
|
11/29/2007
|
+0.20 / +0.26%
|
75.50
|
77.80
|
75.50
|
75.70
|
76.20
|
49.38
|
10,900
|
|
|
11/28/2007
|
+2.50 / +3.42%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.00
|
49.25
|
12,200
|
|
|
11/27/2007
|
-1.40 / -1.88%
|
75.00
|
78.00
|
73.00
|
73.00
|
75.20
|
47.62
|
22,500
|
|
|
11/26/2007
|
+2.60 / +3.62%
|
73.50
|
76.00
|
72.50
|
74.40
|
73.20
|
48.54
|
16,000
|
|
|
11/23/2007
|
-2.50 / -3.33%
|
74.00
|
74.80
|
70.00
|
72.50
|
74.00
|
47.30
|
14,500
|
|
|
11/22/2007
|
+1.50 / +2.04%
|
73.00
|
77.00
|
67.20
|
75.00
|
74.00
|
48.93
|
14,900
|
|
|
11/21/2007
|
-3.20 / -4.17%
|
75.60
|
75.60
|
73.00
|
73.50
|
74.60
|
47.95
|
15,000
|
|
|
11/20/2007
|
-1.30 / -1.67%
|
77.00
|
78.00
|
75.00
|
76.70
|
75.80
|
50.04
|
11,700
|
|
|
11/19/2007
|
+1.70 / +2.23%
|
79.00
|
79.00
|
77.00
|
78.00
|
78.00
|
50.88
|
17,000
|
|
|
11/16/2007
|
-1.80 / -2.31%
|
80.00
|
80.00
|
73.00
|
76.20
|
78.30
|
49.71
|
13,300
|
|
|
11/15/2007
|
+0.60 / +0.78%
|
83.00
|
84.00
|
76.00
|
78.00
|
78.30
|
50.88
|
39,500
|
|
|
11/14/2007
|
+7.10 / +10.10%
|
63.40
|
77.40
|
63.40
|
77.40
|
77.00
|
50.49
|
16,600
|
|
|
11/13/2007
|
-6.60 / -8.58%
|
75.00
|
77.50
|
70.30
|
70.30
|
70.40
|
45.86
|
30,900
|
|
|
11/12/2007
|
-4.60 / -5.64%
|
78.00
|
80.00
|
76.10
|
76.90
|
78.10
|
50.17
|
26,900
|
|
|
11/9/2007
|
-4.50 / -5.23%
|
86.00
|
86.00
|
79.00
|
81.50
|
86.00
|
53.17
|
48,800
|
|
|
11/8/2007
|
-3.00 / -3.37%
|
90.00
|
90.00
|
84.60
|
86.00
|
86.00
|
56.10
|
32,900
|
|
|
11/7/2007
|
-1.40 / -1.55%
|
92.00
|
92.50
|
84.00
|
89.00
|
89.00
|
58.06
|
29,300
|
|
|
11/6/2007
|
+1.50 / +1.69%
|
85.00
|
90.40
|
83.60
|
90.40
|
90.40
|
58.97
|
48,900
|
|
|
11/5/2007
|
-10.10 / -10.20%
|
99.00
|
99.00
|
88.90
|
88.90
|
88.90
|
57.99
|
29,400
|
|
|
11/2/2007
|
+5.50 / +5.88%
|
100.60
|
100.60
|
95.00
|
99.00
|
98.80
|
64.58
|
59,600
|
|
|