|
Closing price on 2/3/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
12,400 |
| Split-adjusted Price |
8.33 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2010
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.10
|
8.33
|
12,400
|
|
|
2/2/2010
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
8.47
|
16,000
|
|
|
2/1/2010
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.20
|
8.61
|
31,900
|
|
|
1/29/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
8.40
|
37,800
|
|
|
1/28/2010
|
+0.10 / +0.83%
|
11.50
|
12.40
|
11.50
|
12.10
|
12.10
|
8.40
|
17,000
|
|
|
1/27/2010
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.10
|
8.33
|
33,400
|
|
|
1/26/2010
|
+0.80 / +6.61%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.80
|
8.95
|
47,400
|
|
|
1/25/2010
|
+0.20 / +1.68%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.10
|
8.40
|
13,400
|
|
|
1/22/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.90
|
8.33
|
17,300
|
|
|
1/21/2010
|
-0.10 / -0.83%
|
12.20
|
12.50
|
11.80
|
11.90
|
11.90
|
8.26
|
22,600
|
|
|
1/20/2010
|
-1.20 / -9.09%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.50
|
8.33
|
46,700
|
|
|
1/19/2010
|
+0.40 / +3.13%
|
13.00
|
13.20
|
12.20
|
13.20
|
12.70
|
9.16
|
45,700
|
|
|
1/18/2010
|
-0.90 / -6.57%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.90
|
8.89
|
40,000
|
|
|
1/15/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.10
|
13.60
|
13.60
|
9.44
|
62,100
|
|
|
1/14/2010
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.44
|
28,300
|
|
|
1/13/2010
|
+1.00 / +8.26%
|
12.60
|
13.10
|
12.00
|
13.10
|
12.80
|
9.09
|
81,200
|
|
|
1/12/2010
|
-0.80 / -6.20%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.30
|
8.40
|
47,500
|
|
|
1/11/2010
|
-0.50 / -3.73%
|
13.00
|
13.20
|
12.70
|
12.90
|
13.00
|
8.95
|
22,000
|
|
|
1/8/2010
|
+0.30 / +2.33%
|
13.70
|
14.00
|
13.00
|
13.20
|
13.10
|
9.16
|
60,700
|
|
|
1/7/2010
|
-0.50 / -3.73%
|
13.00
|
13.70
|
12.90
|
12.90
|
13.10
|
8.95
|
60,500
|
|
|
1/6/2010
|
-0.90 / -6.29%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.80
|
9.30
|
42,300
|
|
|
1/5/2010
|
+0.50 / +3.62%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.40
|
9.93
|
57,600
|
|
|
1/4/2010
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.80
|
9.58
|
69,100
|
|
|
12/31/2009
|
+0.30 / +2.40%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.88
|
8.89
|
56,800
|
|
|
12/30/2009
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.40
|
8.68
|
43,400
|
|
|
12/29/2009
|
-0.40 / -3.23%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
8.33
|
40,900
|
|
|
12/28/2009
|
-0.80 / -6.06%
|
14.00
|
14.00
|
12.40
|
12.40
|
12.90
|
8.61
|
57,800
|
|
|
12/25/2009
|
+0.40 / +3.13%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
9.16
|
49,400
|
|
|
12/24/2009
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.40
|
8.89
|
38,600
|
|
|
12/23/2009
|
+0.10 / +0.82%
|
11.90
|
12.50
|
11.70
|
12.30
|
12.10
|
8.54
|
43,900
|
|
|