|
Closing price on 2/19/2020
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.60 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
1,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.88
|
8.60
|
6,700
|
|
|
2/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
2,000
|
|
|
2/12/2020
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
13,100
|
|
|
2/11/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
4,200
|
|
|
2/10/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
7.96
|
9,700
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
14,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
7.89
|
10,400
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.88
|
7.89
|
1,300
|
|
|
2/4/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
3,500
|
|
|
2/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
0
|
|
|
1/31/2020
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.39
|
0
|
|
|
1/22/2020
|
-7.70 / -39.69%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.39
|
2,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.91
|
0
|
|
|