|
Closing price on 12/28/2017
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
13.00 |
| Volume |
14,600 |
| Split-adjusted Price |
8.32 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
-2.10 / -13.91%
|
15.10
|
15.10
|
13.00
|
13.00
|
13.44
|
8.32
|
14,600
|
|
|
12/27/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.67
|
800
|
|
|
12/26/2017
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.60
|
200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.86
|
0
|
|
|
12/22/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.86
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.45
|
9.80
|
3,710
|
|
|
12/20/2017
|
-0.40 / -2.55%
|
14.00
|
15.70
|
14.00
|
15.30
|
15.56
|
9.80
|
7,200
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.05
|
3,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.05
|
1,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.65
|
10.05
|
5,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.05
|
0
|
|
|
12/13/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.05
|
700
|
|
|
12/12/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.12
|
0
|
|
|
12/11/2017
|
-0.30 / -1.88%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.82
|
10.05
|
6,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.24
|
500
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.24
|
5,300
|
|
|
12/6/2017
|
-0.30 / -1.84%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.11
|
10.24
|
36,500
|
|
|
12/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
10.44
|
9,300
|
|
|
12/4/2017
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.31
|
10.44
|
6,000
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
40
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
11,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
9,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
10.56
|
8,700
|
|
|
11/24/2017
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
3,600
|
|
|
11/23/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
10.50
|
20,800
|
|
|
11/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
2,310
|
|
|
11/21/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
11/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
11/17/2017
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
1,200
|
|
|