|
Closing price on 2/14/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
10,000 |
| Split-adjusted Price |
12.26 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
12.26
|
10,000
|
|
|
2/11/2022
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.85
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.85
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.85
|
0
|
|
|
2/7/2022
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.30
|
12.01
|
200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
1/25/2022
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.09
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.09
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.09
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.09
|
0
|
|
|
1/18/2022
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.09
|
31,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
12.09
|
10,000
|
|
|
1/14/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.09
|
25,900
|
|
|
1/13/2022
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.50
|
12.43
|
8,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.01
|
7,600
|
|
|
1/11/2022
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.50
|
12.09
|
16,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
5,000
|
|
|
1/7/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
7,700
|
|
|
1/6/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
1,200
|
|
|
1/5/2022
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.01
|
500
|
|
|
1/4/2022
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.76
|
100
|
|
|
12/31/2021
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.18
|
100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.76
|
2,500
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.76
|
1,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.76
|
3,000
|
|
|
12/27/2021
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.20
|
11.93
|
3,200
|
|
|