|
Closing price on 2/1/2008
|
|
| Open |
79.90 |
| High |
82.00 |
| Low |
77.00 |
| Volume |
89,500 |
| Split-adjusted Price |
53.17 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+3.50 / +4.49%
|
79.90
|
82.00
|
77.00
|
81.50
|
80.10
|
53.17
|
89,500
|
|
|
1/31/2008
|
+3.60 / +4.84%
|
81.80
|
81.80
|
68.10
|
78.00
|
75.10
|
50.88
|
59,100
|
|
|
1/30/2008
|
+6.70 / +9.90%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
48.54
|
11,900
|
|
|
1/29/2008
|
+4.70 / +7.46%
|
67.70
|
67.70
|
67.70
|
67.70
|
67.70
|
44.16
|
11,100
|
|
|
1/28/2008
|
+2.00 / +3.28%
|
63.00
|
63.00
|
59.90
|
63.00
|
61.60
|
41.10
|
30,400
|
|
|
1/25/2008
|
+1.50 / +2.56%
|
58.00
|
62.50
|
58.00
|
60.00
|
60.00
|
39.14
|
9,800
|
|
|
1/24/2008
|
-1.50 / -2.50%
|
63.00
|
63.00
|
58.50
|
58.50
|
60.00
|
38.16
|
9,400
|
|
|
1/23/2008
|
-3.50 / -5.51%
|
62.00
|
63.00
|
58.60
|
60.00
|
60.80
|
39.14
|
16,900
|
|
|
1/22/2008
|
-1.50 / -2.31%
|
63.00
|
65.00
|
62.90
|
63.50
|
63.70
|
41.42
|
8,800
|
|
|
1/21/2008
|
-1.70 / -2.55%
|
64.50
|
67.00
|
64.50
|
65.00
|
65.40
|
42.40
|
7,000
|
|
|
1/18/2008
|
+0.50 / +0.78%
|
64.90
|
69.00
|
64.90
|
65.00
|
65.20
|
42.40
|
17,900
|
|
|
1/17/2008
|
+2.00 / +3.20%
|
64.37
|
68.70
|
60.50
|
64.50
|
65.20
|
42.08
|
20,500
|
|
|
1/16/2008
|
+4.50 / +7.76%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
40.77
|
5,400
|
|
|
1/15/2008
|
-3.80 / -6.15%
|
58.27
|
62.00
|
56.50
|
58.00
|
56.90
|
37.84
|
20,400
|
|
|
1/14/2008
|
-6.10 / -8.98%
|
61.30
|
64.00
|
61.30
|
61.80
|
62.70
|
40.32
|
9,800
|
|
|
1/11/2008
|
-2.00 / -2.99%
|
65.00
|
69.50
|
65.00
|
65.00
|
65.50
|
42.40
|
8,200
|
|
|
1/10/2008
|
-2.00 / -2.90%
|
64.00
|
68.00
|
64.00
|
67.00
|
65.50
|
43.71
|
15,900
|
|
|
1/9/2008
|
0.00 / 0.00%
|
68.00
|
72.50
|
68.00
|
69.00
|
69.30
|
45.01
|
6,300
|
|
|
1/8/2008
|
-1.00 / -1.43%
|
69.00
|
73.80
|
69.00
|
69.00
|
71.00
|
45.01
|
7,200
|
|
|
1/7/2008
|
-2.90 / -3.98%
|
66.72
|
71.00
|
66.00
|
70.00
|
68.40
|
45.66
|
16,100
|
|
|
1/4/2008
|
-1.40 / -1.87%
|
71.70
|
74.00
|
71.70
|
73.50
|
72.73
|
47.95
|
3,200
|
|
|
1/3/2008
|
-2.10 / -2.73%
|
73.20
|
76.00
|
73.20
|
74.90
|
74.20
|
48.86
|
5,200
|
|
|
1/2/2008
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
50.23
|
1,200
|
|
|
12/28/2007
|
+0.10 / +0.13%
|
76.20
|
78.00
|
76.20
|
77.60
|
77.40
|
50.62
|
8,300
|
|
|
12/27/2007
|
-0.40 / -0.51%
|
76.50
|
78.00
|
76.50
|
77.50
|
77.40
|
50.56
|
6,300
|
|
|
12/26/2007
|
-1.00 / -1.27%
|
77.90
|
79.00
|
77.90
|
77.90
|
78.40
|
50.82
|
13,000
|
|
|
12/25/2007
|
+0.60 / +0.77%
|
76.20
|
80.00
|
76.20
|
78.90
|
78.60
|
51.47
|
4,900
|
|
|
12/24/2007
|
0.00 / 0.00%
|
78.00
|
81.00
|
78.00
|
78.30
|
79.60
|
51.08
|
19,700
|
|
|
12/21/2007
|
+2.00 / +2.63%
|
77.10
|
80.00
|
77.10
|
78.00
|
78.05
|
50.88
|
15,800
|
|
|
12/20/2007
|
-4.50 / -5.59%
|
76.00
|
79.00
|
76.00
|
76.00
|
77.00
|
49.58
|
6,500
|
|
|