|
Closing price on 2/17/2016
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.80 |
| Volume |
900 |
| Split-adjusted Price |
8.89 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.20 / -1.54%
|
13.80
|
13.80
|
12.80
|
12.80
|
13.24
|
8.89
|
900
|
|
|
2/16/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
15,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
2,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.83
|
8.95
|
11,200
|
|
|
2/4/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.80
|
8.95
|
12,200
|
|
|
2/3/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
5,100
|
|
|
2/2/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.97
|
8.75
|
3,300
|
|
|
2/1/2016
|
+1.00 / +8.62%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
11,100
|
|
|
1/29/2016
|
-0.60 / -4.72%
|
11.10
|
12.90
|
11.10
|
12.10
|
11.62
|
8.40
|
9,500
|
|
|
1/28/2016
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
8.82
|
200
|
|
|
1/27/2016
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.24
|
8.54
|
800
|
|
|
1/26/2016
|
+0.90 / +7.76%
|
11.70
|
12.50
|
11.50
|
12.50
|
12.20
|
8.68
|
23,100
|
|
|
1/25/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
11.50
|
11.60
|
11.55
|
8.05
|
5,300
|
|
|
1/22/2016
|
-0.20 / -1.60%
|
11.80
|
12.30
|
11.60
|
12.30
|
11.65
|
8.54
|
17,900
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.47
|
8.68
|
14,600
|
|
|
1/19/2016
|
-0.10 / -0.79%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.47
|
8.68
|
6,700
|
|
|
1/18/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
8.75
|
23,500
|
|
|
1/15/2016
|
-0.10 / -0.81%
|
10.70
|
14.00
|
10.70
|
12.30
|
12.60
|
8.54
|
10,600
|
|
|
1/14/2016
|
-0.20 / -1.59%
|
11.00
|
12.60
|
11.00
|
12.40
|
12.47
|
8.61
|
21,800
|
|
|
1/13/2016
|
-0.20 / -1.56%
|
12.00
|
12.60
|
10.50
|
12.60
|
12.32
|
8.75
|
3,800
|
|
|
1/12/2016
|
-0.10 / -0.78%
|
11.50
|
12.80
|
10.90
|
12.80
|
11.73
|
8.89
|
300
|
|
|
1/11/2016
|
-0.20 / -1.53%
|
11.50
|
13.10
|
11.20
|
12.90
|
12.82
|
8.95
|
9,800
|
|
|
1/8/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.09
|
11,000
|
|
|
1/7/2016
|
+1.10 / +9.09%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.08
|
9.16
|
14,000
|
|
|
1/6/2016
|
-1.30 / -9.70%
|
13.50
|
13.50
|
12.10
|
12.10
|
13.42
|
8.40
|
3,500
|
|
|
1/5/2016
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.13
|
9.30
|
15,300
|
|
|
1/4/2016
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
8.89
|
400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
7,700
|
|
|
12/30/2015
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
4,200
|
|
|