|
Closing price on 12/29/2015
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
1,000 |
| Split-adjusted Price |
8.61 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.32
|
8.61
|
1,000
|
|
|
12/28/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
10.40
|
12.10
|
11.69
|
8.40
|
26,400
|
|
|
12/25/2015
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
8.40
|
200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
0
|
|
|
12/22/2015
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.82
|
200
|
|
|
12/21/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.31
|
8.47
|
3,700
|
|
|
12/18/2015
|
+0.70 / +5.79%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.49
|
8.89
|
5,400
|
|
|
12/17/2015
|
+0.30 / +2.54%
|
11.80
|
12.60
|
11.70
|
12.10
|
12.25
|
8.40
|
4,900
|
|
|
12/16/2015
|
-0.30 / -2.48%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
8.19
|
3,100
|
|
|
12/15/2015
|
-0.50 / -3.97%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
8.40
|
4,500
|
|
|
12/14/2015
|
+0.10 / +0.80%
|
12.00
|
12.60
|
11.50
|
12.60
|
12.08
|
8.75
|
7,100
|
|
|
12/11/2015
|
-0.60 / -4.48%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.46
|
8.89
|
3,500
|
|
|
12/10/2015
|
+1.20 / +9.84%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.43
|
9.30
|
4,000
|
|
|
12/9/2015
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
8.47
|
600
|
|
|
12/8/2015
|
+0.50 / +4.35%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.29
|
8.33
|
2,000
|
|
|
12/7/2015
|
+0.30 / +2.68%
|
12.00
|
12.80
|
11.40
|
11.50
|
11.99
|
7.98
|
12,200
|
|
|
12/4/2015
|
+1.00 / +9.26%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.20
|
8.19
|
120,600
|
|
|
12/3/2015
|
+0.50 / +4.85%
|
11.00
|
11.00
|
10.20
|
10.80
|
10.30
|
7.50
|
12,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
12/1/2015
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
7.15
|
1,400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
6,800
|
|
|
11/27/2015
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.70
|
9.70
|
10.00
|
6.73
|
2,400
|
|
|
11/26/2015
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
100
|
|
|
11/25/2015
|
-0.40 / -3.92%
|
9.70
|
10.30
|
9.70
|
9.80
|
9.83
|
6.80
|
5,500
|
|
|
11/24/2015
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.33
|
7.08
|
600
|
|
|
11/23/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
500
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.80
|
10.60
|
9.80
|
9.80
|
9.87
|
6.80
|
8,500
|
|
|
11/19/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.00
|
9.80
|
9.69
|
6.80
|
1,200
|
|
|
11/18/2015
|
+1.10 / +12.50%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.26
|
6.87
|
3,700
|
|
|