|
Closing price on 2/11/2019
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
4,700 |
| Split-adjusted Price |
7.64 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
7.64
|
4,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
1,000
|
|
|
1/31/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
6,700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
4,600
|
|
|
1/29/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
5,000
|
|
|
1/23/2019
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
4,000
|
|
|
1/22/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
1,000
|
|
|
1/14/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
7,000
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
5,500
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
10,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
7,000
|
|
|
1/8/2019
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
7,500
|
|
|
1/7/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
900
|
|
|
1/3/2019
|
0.00 / 0.00%
|
8.70
|
10.00
|
8.50
|
10.00
|
9.95
|
6.94
|
5,400
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
300
|
|
|
12/28/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
10,000
|
|
|
12/27/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
5,100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
2,500
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
3,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.80
|
1,200
|
|
|