|
Closing price on 2/24/2014
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
23,800 |
| Split-adjusted Price |
1.94 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.94
|
23,800
|
|
|
2/21/2014
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.50
|
1.80
|
22,900
|
|
|
2/20/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
3,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
1.74
|
19,100
|
|
|
2/18/2014
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
31,400
|
|
|
2/17/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
19,600
|
|
|
2/14/2014
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
500
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
0
|
|
|
2/12/2014
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
500
|
|
|
2/10/2014
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.74
|
13,000
|
|
|
2/7/2014
|
-0.30 / -11.54%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.50
|
1.60
|
6,500
|
|
|
2/6/2014
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
1.80
|
3,200
|
|
|
1/27/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
100
|
|
|
1/24/2014
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
2,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
0
|
|
|
1/22/2014
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
0
|
|
|
1/21/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
200
|
|
|
1/20/2014
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
100
|
|
|
1/17/2014
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
7,800
|
|
|
1/16/2014
|
+0.20 / +8.33%
|
2.20
|
2.60
|
2.20
|
2.60
|
2.20
|
1.80
|
4,100
|
|
|
1/15/2014
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
810
|
|
|
1/14/2014
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.80
|
500
|
|
|
1/13/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.67
|
8,200
|
|
|
1/10/2014
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
100
|
|
|
1/9/2014
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
500
|
|
|
1/8/2014
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.90
|
1.32
|
700
|
|
|
1/7/2014
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.25
|
5,200
|
|
|
1/6/2014
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.18
|
500
|
|
|
1/3/2014
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.11
|
4,400
|
|
|