|
Closing price on 2/22/2019
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
4,100 |
| Split-adjusted Price |
7.71 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
7.71
|
4,100
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
5,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
11,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
12,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
10,000
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
5,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
10,000
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
2/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
11,500
|
|
|
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
|
|
|