|
Closing price on 12/18/2008
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
19,500 |
| Split-adjusted Price |
3.82 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2008
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.40
|
3.82
|
19,500
|
|
|
12/17/2008
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.60
|
3.82
|
7,300
|
|
|
12/16/2008
|
-0.50 / -8.06%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.96
|
24,300
|
|
|
12/15/2008
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.10
|
4.30
|
20,800
|
|
|
12/12/2008
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.20
|
4.44
|
18,900
|
|
|
12/11/2008
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
4.37
|
11,600
|
|
|
12/10/2008
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.40
|
4.51
|
13,600
|
|
|
12/9/2008
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.60
|
4.51
|
11,400
|
|
|
12/8/2008
|
-0.50 / -6.94%
|
7.50
|
7.50
|
6.70
|
6.70
|
6.80
|
4.65
|
27,300
|
|
|
12/5/2008
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
6.90
|
6.90
|
4.79
|
38,600
|
|
|
12/4/2008
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.79
|
19,900
|
|
|
12/3/2008
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.51
|
8,100
|
|
|
12/2/2008
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
4.58
|
12,600
|
|
|
12/1/2008
|
+0.30 / +4.62%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
4.72
|
47,300
|
|
|
11/28/2008
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.10
|
4.51
|
36,500
|
|
|
11/27/2008
|
-0.30 / -4.76%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.10
|
4.17
|
22,100
|
|
|
11/26/2008
|
-0.40 / -5.97%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.40
|
4.37
|
30,000
|
|
|
11/25/2008
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
4.65
|
2,600
|
|
|
11/24/2008
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.79
|
13,600
|
|
|
11/21/2008
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
7.00
|
7.00
|
4.86
|
24,900
|
|
|
11/20/2008
|
-0.50 / -6.67%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
4.86
|
16,200
|
|
|
11/19/2008
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.40
|
5.21
|
17,700
|
|
|
11/18/2008
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.20
|
7.70
|
7.50
|
5.35
|
21,100
|
|
|
11/17/2008
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
5.28
|
21,500
|
|
|
11/14/2008
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.30
|
5.21
|
24,200
|
|
|
11/13/2008
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.00
|
7.60
|
7.30
|
5.28
|
20,500
|
|
|
11/12/2008
|
+0.10 / +1.33%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.30
|
5.28
|
8,800
|
|
|
11/11/2008
|
-0.50 / -6.25%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.60
|
5.21
|
42,100
|
|
|
11/10/2008
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.90
|
5.55
|
47,300
|
|
|
11/7/2008
|
-0.40 / -5.00%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.70
|
5.28
|
35,800
|
|
|