|
Closing price on 2/28/2011
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
117,000 |
| Split-adjusted Price |
9.67 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.40
|
9.67
|
117,000
|
|
|
2/25/2011
|
+0.40 / +2.67%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.30
|
9.86
|
43,600
|
|
|
2/24/2011
|
-0.20 / -1.32%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.30
|
9.60
|
56,100
|
|
|
2/23/2011
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.60
|
9.73
|
60,900
|
|
|
2/22/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.00
|
15.10
|
16.00
|
9.67
|
105,100
|
|
|
2/21/2011
|
-1.10 / -6.79%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
9.67
|
9,100
|
|
|
2/18/2011
|
-0.20 / -1.26%
|
16.30
|
16.80
|
15.60
|
15.70
|
16.20
|
10.05
|
25,200
|
|
|
2/17/2011
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.80
|
15.90
|
16.20
|
10.18
|
51,900
|
|
|
2/16/2011
|
-0.20 / -1.23%
|
15.70
|
16.60
|
15.70
|
16.10
|
16.30
|
10.31
|
126,900
|
|
|
2/15/2011
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.20
|
10.44
|
52,800
|
|
|
2/14/2011
|
-0.20 / -1.22%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.80
|
10.37
|
10,400
|
|
|
2/11/2011
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
10.24
|
54,600
|
|
|
2/10/2011
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.40
|
10.56
|
110,800
|
|
|
2/9/2011
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
10.37
|
35,300
|
|
|
2/8/2011
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.50
|
10.50
|
22,500
|
|
|
1/28/2011
|
-0.20 / -1.23%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.30
|
10.31
|
105,700
|
|
|
1/27/2011
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
10.44
|
162,400
|
|
|
1/26/2011
|
+0.90 / +5.92%
|
15.90
|
16.30
|
15.70
|
16.10
|
16.00
|
10.31
|
50,700
|
|
|
1/25/2011
|
-0.50 / -3.18%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.70
|
9.73
|
36,800
|
|
|
1/24/2011
|
-1.00 / -5.99%
|
16.50
|
16.50
|
15.60
|
15.70
|
16.00
|
10.05
|
59,800
|
|
|
1/21/2011
|
+0.10 / +0.60%
|
15.80
|
17.20
|
15.70
|
16.70
|
16.80
|
10.69
|
171,300
|
|
|
1/20/2011
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
10.63
|
31,400
|
|
|
1/19/2011
|
-0.30 / -1.79%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.70
|
10.56
|
74,200
|
|
|
1/18/2011
|
-0.70 / -4.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.10
|
10.76
|
83,500
|
|
|
1/17/2011
|
+1.10 / +6.71%
|
17.20
|
17.50
|
16.60
|
17.50
|
17.40
|
11.20
|
253,800
|
|
|
1/14/2011
|
+1.10 / +7.10%
|
16.60
|
16.60
|
15.30
|
16.60
|
15.60
|
10.63
|
185,100
|
|
|
1/13/2011
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.60
|
9.92
|
87,400
|
|
|
1/12/2011
|
+0.30 / +1.95%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.70
|
10.05
|
49,800
|
|
|
1/11/2011
|
+0.30 / +1.99%
|
16.50
|
16.50
|
14.60
|
15.40
|
15.50
|
9.86
|
67,100
|
|
|
1/10/2011
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.50
|
9.67
|
73,600
|
|
|