|
Closing price on 12/15/2010
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
46,100 |
| Split-adjusted Price |
11.25 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
+0.20 / +1.25%
|
16.40
|
17.00
|
15.80
|
16.20
|
16.40
|
11.25
|
46,100
|
|
|
12/14/2010
|
-1.30 / -7.51%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.10
|
11.11
|
185,500
|
|
|
12/13/2010
|
+1.10 / +6.79%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.20
|
12.01
|
140,600
|
|
|
12/10/2010
|
+1.00 / +6.49%
|
16.00
|
16.40
|
15.60
|
16.40
|
16.10
|
11.38
|
112,800
|
|
|
12/9/2010
|
+0.30 / +1.99%
|
15.50
|
15.80
|
14.70
|
15.40
|
15.40
|
10.69
|
97,900
|
|
|
12/8/2010
|
-0.70 / -4.43%
|
16.90
|
16.90
|
15.10
|
15.10
|
15.80
|
10.48
|
56,500
|
|
|
12/7/2010
|
-0.50 / -3.07%
|
15.80
|
16.90
|
15.80
|
15.80
|
16.20
|
10.97
|
39,400
|
|
|
12/6/2010
|
+0.20 / +1.24%
|
17.00
|
17.20
|
16.10
|
16.30
|
16.90
|
11.32
|
155,400
|
|
|
12/3/2010
|
+0.80 / +5.23%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.03
|
11.18
|
152,500
|
|
|
12/2/2010
|
+0.80 / +5.52%
|
14.10
|
15.70
|
14.10
|
15.30
|
15.10
|
10.62
|
57,300
|
|
|
12/1/2010
|
-0.50 / -3.33%
|
14.90
|
15.50
|
14.50
|
14.50
|
15.10
|
10.07
|
31,900
|
|
|
11/30/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
10.41
|
121,100
|
|
|
11/29/2010
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.10
|
9.93
|
43,200
|
|
|
11/26/2010
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.00
|
13.40
|
13.30
|
9.30
|
14,000
|
|
|
11/25/2010
|
+0.70 / +5.56%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
9.23
|
35,800
|
|
|
11/24/2010
|
+0.30 / +2.44%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.50
|
8.75
|
7,100
|
|
|
11/23/2010
|
+0.30 / +2.50%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.50
|
8.54
|
16,000
|
|
|
11/22/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
6,500
|
|
|
11/19/2010
|
-0.70 / -5.51%
|
12.20
|
12.80
|
11.90
|
12.00
|
12.70
|
8.33
|
18,200
|
|
|
11/18/2010
|
+0.70 / +5.83%
|
11.10
|
12.70
|
11.10
|
12.70
|
12.70
|
8.82
|
27,500
|
|
|
11/17/2010
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.30
|
12.00
|
11.90
|
8.33
|
13,500
|
|
|
11/16/2010
|
-1.00 / -7.69%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.10
|
8.33
|
17,900
|
|
|
11/15/2010
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.20
|
13.00
|
12.50
|
9.02
|
57,100
|
|
|
11/12/2010
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.25
|
9.02
|
19,900
|
|
|
11/11/2010
|
-0.60 / -4.14%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
9.65
|
32,900
|
|
|
11/10/2010
|
+0.40 / +2.84%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
10.07
|
37,500
|
|
|
11/9/2010
|
-0.80 / -5.37%
|
14.00
|
14.90
|
14.00
|
14.10
|
14.40
|
9.79
|
21,200
|
|
|
11/8/2010
|
-0.10 / -0.67%
|
15.50
|
16.00
|
14.90
|
14.90
|
15.00
|
10.34
|
49,300
|
|
|
11/5/2010
|
+0.80 / +5.59%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.95
|
10.48
|
44,300
|
|
|
11/4/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.20
|
9.93
|
35,300
|
|
|