|
Closing price on 2/28/2008
|
|
| Open |
50.50 |
| High |
53.60 |
| Low |
48.60 |
| Volume |
90,400 |
| Split-adjusted Price |
32.94 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
+1.50 / +3.06%
|
50.50
|
53.60
|
48.60
|
50.50
|
50.00
|
32.94
|
90,400
|
|
|
2/27/2008
|
+2.40 / +5.15%
|
46.80
|
53.00
|
46.80
|
49.00
|
49.90
|
31.97
|
122,700
|
|
|
2/26/2008
|
-4.80 / -9.34%
|
56.20
|
56.20
|
46.60
|
46.60
|
48.60
|
30.40
|
127,400
|
|
|
2/25/2008
|
+4.70 / +10.06%
|
50.00
|
51.40
|
46.80
|
51.40
|
51.10
|
33.53
|
22,500
|
|
|
2/22/2008
|
-1.00 / -1.98%
|
46.00
|
54.80
|
45.80
|
49.50
|
50.80
|
32.29
|
203,000
|
|
|
2/21/2008
|
-3.50 / -6.48%
|
55.00
|
55.00
|
50.50
|
50.50
|
50.80
|
32.94
|
65,700
|
|
|
2/20/2008
|
-5.00 / -8.47%
|
58.00
|
60.00
|
53.30
|
54.00
|
56.10
|
35.23
|
96,400
|
|
|
2/19/2008
|
-3.90 / -6.20%
|
61.00
|
63.00
|
56.00
|
59.00
|
59.20
|
38.49
|
159,100
|
|
|
2/18/2008
|
-5.20 / -7.64%
|
63.50
|
63.50
|
61.30
|
62.90
|
62.20
|
41.03
|
61,500
|
|
|
2/15/2008
|
-4.10 / -5.69%
|
71.90
|
71.90
|
67.00
|
68.00
|
69.70
|
44.36
|
32,700
|
|
|
2/14/2008
|
-2.90 / -3.87%
|
76.00
|
76.00
|
71.00
|
72.10
|
73.50
|
47.03
|
27,400
|
|
|
2/13/2008
|
-2.00 / -2.60%
|
81.00
|
81.00
|
74.20
|
75.00
|
75.40
|
48.93
|
13,700
|
|
|
2/12/2008
|
-3.30 / -4.11%
|
88.30
|
88.30
|
76.00
|
77.00
|
80.70
|
50.23
|
20,700
|
|
|
2/1/2008
|
+3.50 / +4.49%
|
79.90
|
82.00
|
77.00
|
81.50
|
80.10
|
53.17
|
89,500
|
|
|
1/31/2008
|
+3.60 / +4.84%
|
81.80
|
81.80
|
68.10
|
78.00
|
75.10
|
50.88
|
59,100
|
|
|
1/30/2008
|
+6.70 / +9.90%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
48.54
|
11,900
|
|
|
1/29/2008
|
+4.70 / +7.46%
|
67.70
|
67.70
|
67.70
|
67.70
|
67.70
|
44.16
|
11,100
|
|
|
1/28/2008
|
+2.00 / +3.28%
|
63.00
|
63.00
|
59.90
|
63.00
|
61.60
|
41.10
|
30,400
|
|
|
1/25/2008
|
+1.50 / +2.56%
|
58.00
|
62.50
|
58.00
|
60.00
|
60.00
|
39.14
|
9,800
|
|
|
1/24/2008
|
-1.50 / -2.50%
|
63.00
|
63.00
|
58.50
|
58.50
|
60.00
|
38.16
|
9,400
|
|
|
1/23/2008
|
-3.50 / -5.51%
|
62.00
|
63.00
|
58.60
|
60.00
|
60.80
|
39.14
|
16,900
|
|
|
1/22/2008
|
-1.50 / -2.31%
|
63.00
|
65.00
|
62.90
|
63.50
|
63.70
|
41.42
|
8,800
|
|
|
1/21/2008
|
-1.70 / -2.55%
|
64.50
|
67.00
|
64.50
|
65.00
|
65.40
|
42.40
|
7,000
|
|
|
1/18/2008
|
+0.50 / +0.78%
|
64.90
|
69.00
|
64.90
|
65.00
|
65.20
|
42.40
|
17,900
|
|
|
1/17/2008
|
+2.00 / +3.20%
|
64.37
|
68.70
|
60.50
|
64.50
|
65.20
|
42.08
|
20,500
|
|
|
1/16/2008
|
+4.50 / +7.76%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
40.77
|
5,400
|
|
|
1/15/2008
|
-3.80 / -6.15%
|
58.27
|
62.00
|
56.50
|
58.00
|
56.90
|
37.84
|
20,400
|
|
|
1/14/2008
|
-6.10 / -8.98%
|
61.30
|
64.00
|
61.30
|
61.80
|
62.70
|
40.32
|
9,800
|
|
|
1/11/2008
|
-2.00 / -2.99%
|
65.00
|
69.50
|
65.00
|
65.00
|
65.50
|
42.40
|
8,200
|
|
|
1/10/2008
|
-2.00 / -2.90%
|
64.00
|
68.00
|
64.00
|
67.00
|
65.50
|
43.71
|
15,900
|
|
|