|
Closing price on 12/30/2020
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
5,100 |
| Split-adjusted Price |
7.51 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.59
|
7.51
|
5,100
|
|
|
12/29/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
4,500
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
0
|
|
|
12/25/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
4,600
|
|
|
12/23/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/17/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
200
|
|
|
12/16/2020
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
8,000
|
|
|
12/15/2020
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.12
|
2,000
|
|
|
12/14/2020
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
7.59
|
1,800
|
|
|
12/11/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
4,800
|
|
|
12/10/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
6,400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,500
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
100
|
|
|
12/7/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
1,000
|
|
|
12/4/2020
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
7.82
|
63,700
|
|
|
12/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
7.51
|
4,600
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
7.43
|
5,700
|
|
|
11/30/2020
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.52
|
7.59
|
11,300
|
|
|
11/27/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
7.51
|
8,300
|
|
|
11/26/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
2,000
|
|
|
11/25/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.67
|
7.66
|
26,500
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
500
|
|
|
11/23/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.49
|
7.43
|
10,400
|
|
|
11/20/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
10,000
|
|
|
11/19/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
35,700
|
|
|