|
Closing price on 12/19/2016
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
1,810 |
| Split-adjusted Price |
11.32 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
+0.90 / +5.84%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.22
|
11.32
|
1,810
|
|
|
12/16/2016
|
-0.40 / -2.42%
|
16.50
|
16.50
|
14.50
|
16.10
|
15.43
|
11.18
|
16,600
|
|
|
12/15/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.48
|
11.45
|
5,600
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.56
|
11.52
|
18,200
|
|
|
12/13/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.61
|
11.52
|
9,900
|
|
|
12/12/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.68
|
11.52
|
39,400
|
|
|
12/9/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
11.66
|
5,600
|
|
|
12/8/2016
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.58
|
11.59
|
32,700
|
|
|
12/7/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.50
|
11.38
|
11,525
|
|
|
12/6/2016
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.65
|
11.59
|
7,500
|
|
|
12/5/2016
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.47
|
11.59
|
4,400
|
|
|
12/2/2016
|
+0.20 / +1.24%
|
16.50
|
16.90
|
16.20
|
16.30
|
16.40
|
11.32
|
10,200
|
|
|
12/1/2016
|
+0.20 / +1.26%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.19
|
11.18
|
17,820
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
11.04
|
7,000
|
|
|
11/29/2016
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
11.11
|
500
|
|
|
11/28/2016
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.87
|
10.83
|
310
|
|
|
11/25/2016
|
-0.20 / -1.25%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.15
|
10.97
|
8,600
|
|
|
11/24/2016
|
+0.50 / +3.23%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.22
|
11.11
|
23,400
|
|
|
11/23/2016
|
-0.50 / -3.13%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.73
|
10.76
|
15,000
|
|
|
11/22/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
11.11
|
7,700
|
|
|
11/21/2016
|
-0.20 / -1.24%
|
15.80
|
16.40
|
15.60
|
15.90
|
16.05
|
11.04
|
21,100
|
|
|
11/18/2016
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.13
|
11.25
|
5,800
|
|
|
11/17/2016
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.11
|
11.18
|
17,500
|
|
|
11/16/2016
|
+0.30 / +1.88%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.14
|
11.32
|
38,875
|
|
|
11/15/2016
|
-1.00 / -5.88%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.31
|
11.11
|
19,800
|
|
|
11/14/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
800
|
|
|
11/11/2016
|
-0.10 / -0.58%
|
17.00
|
17.30
|
15.00
|
17.20
|
16.47
|
11.94
|
33,500
|
|
|
11/10/2016
|
-0.30 / -1.70%
|
18.00
|
18.30
|
17.00
|
17.30
|
17.25
|
12.01
|
40,200
|
|
|
11/9/2016
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.57
|
12.22
|
24,000
|
|
|
11/8/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
12.36
|
17,100
|
|
|