|
Closing price on 12/21/2017
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
3,710 |
| Split-adjusted Price |
10.62 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.45
|
10.62
|
3,710
|
|
|
12/20/2017
|
-0.40 / -2.55%
|
14.00
|
15.70
|
14.00
|
15.30
|
15.56
|
10.62
|
7,200
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
3,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
1,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.65
|
10.90
|
5,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
0
|
|
|
12/13/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
700
|
|
|
12/12/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.97
|
0
|
|
|
12/11/2017
|
-0.30 / -1.88%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.82
|
10.90
|
6,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.11
|
500
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.11
|
5,300
|
|
|
12/6/2017
|
-0.30 / -1.84%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.11
|
11.11
|
36,500
|
|
|
12/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
11.32
|
9,300
|
|
|
12/4/2017
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.31
|
11.32
|
6,000
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
40
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
11,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
9,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
11.45
|
8,700
|
|
|
11/24/2017
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
3,600
|
|
|
11/23/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
11.38
|
20,800
|
|
|
11/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
2,310
|
|
|
11/21/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/17/2017
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
1,200
|
|
|
11/16/2017
|
-0.10 / -0.59%
|
16.30
|
17.00
|
15.00
|
16.90
|
16.83
|
11.73
|
10,000
|
|
|
11/15/2017
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
10,000
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
6,455
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
2,800
|
|
|