|
Closing price on 12/21/2009
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
32,200 |
| Split-adjusted Price |
8.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.70 / +6.14%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
8.40
|
32,200
|
|
|
12/18/2009
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
7.91
|
26,900
|
|
|
12/17/2009
|
-0.10 / -0.90%
|
10.60
|
11.50
|
10.40
|
11.00
|
10.70
|
7.64
|
28,500
|
|
|
12/16/2009
|
-0.60 / -5.13%
|
11.10
|
11.90
|
10.80
|
11.10
|
11.10
|
7.71
|
21,300
|
|
|
12/15/2009
|
-0.10 / -0.85%
|
11.60
|
12.00
|
11.40
|
11.70
|
11.60
|
8.12
|
14,500
|
|
|
12/14/2009
|
+0.70 / +6.31%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
8.19
|
22,200
|
|
|
12/11/2009
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.23
|
7.64
|
43,200
|
|
|
12/10/2009
|
+0.20 / +1.79%
|
11.40
|
12.10
|
11.20
|
11.40
|
11.70
|
7.91
|
54,600
|
|
|
12/9/2009
|
-0.90 / -7.44%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
7.77
|
42,200
|
|
|
12/8/2009
|
-0.70 / -5.47%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.00
|
8.40
|
75,900
|
|
|
12/7/2009
|
-0.10 / -0.78%
|
12.40
|
12.90
|
12.30
|
12.80
|
12.60
|
8.89
|
23,100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.10
|
9.02
|
34,000
|
|
|
12/3/2009
|
-0.30 / -2.26%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.10
|
9.02
|
42,400
|
|
|
12/2/2009
|
-0.90 / -6.34%
|
15.00
|
15.00
|
13.30
|
13.30
|
13.60
|
9.23
|
38,100
|
|
|
12/1/2009
|
+0.70 / +5.19%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
9.86
|
51,600
|
|
|
11/30/2009
|
+0.80 / +6.30%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.40
|
9.37
|
34,200
|
|
|
11/27/2009
|
0.00 / 0.00%
|
12.20
|
14.00
|
12.20
|
13.00
|
13.10
|
9.02
|
77,100
|
|
|
11/26/2009
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.10
|
9.02
|
22,700
|
|
|
11/25/2009
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
9.65
|
50,500
|
|
|
11/24/2009
|
-0.20 / -1.34%
|
15.50
|
15.50
|
14.60
|
14.70
|
14.80
|
10.20
|
39,200
|
|
|
11/23/2009
|
-0.50 / -3.25%
|
15.40
|
15.50
|
14.80
|
14.90
|
15.10
|
10.34
|
63,700
|
|
|
11/20/2009
|
-0.40 / -2.55%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.60
|
10.62
|
79,800
|
|
|
11/19/2009
|
-0.30 / -1.88%
|
15.70
|
16.00
|
15.00
|
15.70
|
15.60
|
10.90
|
43,900
|
|
|
11/18/2009
|
+0.20 / +1.27%
|
16.00
|
16.30
|
15.30
|
16.00
|
15.70
|
11.11
|
34,000
|
|
|
11/17/2009
|
-0.80 / -4.82%
|
16.80
|
16.80
|
15.70
|
15.80
|
16.10
|
10.97
|
44,000
|
|
|
11/16/2009
|
+0.30 / +1.84%
|
17.10
|
17.30
|
16.30
|
16.60
|
16.80
|
11.52
|
57,000
|
|
|
11/13/2009
|
+0.90 / +5.77%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.50
|
11.45
|
114,700
|
|
|
11/12/2009
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.50
|
10.83
|
101,700
|
|
|
11/11/2009
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.60
|
10.41
|
45,000
|
|
|
11/10/2009
|
-0.80 / -5.23%
|
15.00
|
16.00
|
14.40
|
14.50
|
14.50
|
10.07
|
164,300
|
|
|