|
Closing price on 2/7/2007
|
|
| Open |
56.60 |
| High |
59.00 |
| Low |
55.00 |
| Volume |
10,000 |
| Split-adjusted Price |
11.97 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2007
|
+1.00 / +1.80%
|
56.60
|
59.00
|
55.00
|
56.50
|
56.50
|
11.97
|
10,000
|
|
|
2/6/2007
|
-2.50 / -4.31%
|
57.50
|
59.00
|
55.20
|
55.50
|
55.50
|
11.76
|
10,300
|
|
|
2/5/2007
|
-2.00 / -3.33%
|
59.80
|
66.50
|
58.00
|
58.00
|
58.00
|
12.29
|
10,800
|
|
|
2/2/2007
|
+1.50 / +2.56%
|
60.50
|
61.50
|
58.50
|
60.00
|
58.50
|
12.71
|
17,700
|
|
|
2/1/2007
|
0.00 / 0.00%
|
58.50
|
62.50
|
58.50
|
58.50
|
58.50
|
12.40
|
1,900
|
|
|
1/31/2007
|
+4.50 / +8.33%
|
55.00
|
58.90
|
55.00
|
58.50
|
58.50
|
12.40
|
18,600
|
|
|
1/30/2007
|
+3.00 / +5.88%
|
52.00
|
55.60
|
52.00
|
54.00
|
54.00
|
11.44
|
18,700
|
|
|
1/29/2007
|
+3.00 / +6.25%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
10.81
|
3,700
|
|
|
1/26/2007
|
+1.50 / +3.23%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.50
|
10.17
|
1,200
|
|
|
1/25/2007
|
-0.50 / -1.06%
|
46.60
|
47.00
|
46.50
|
46.50
|
46.50
|
9.85
|
2,500
|
|
|
1/24/2007
|
+0.80 / +1.73%
|
46.30
|
47.00
|
46.30
|
47.00
|
47.00
|
9.96
|
6,100
|
|
|
1/23/2007
|
-0.10 / -0.22%
|
46.30
|
47.50
|
45.90
|
46.20
|
46.20
|
9.79
|
1,700
|
|
|
1/22/2007
|
-2.70 / -5.51%
|
46.30
|
46.50
|
46.00
|
46.30
|
46.30
|
9.81
|
1,100
|
|
|
1/19/2007
|
-1.00 / -2.00%
|
49.20
|
49.30
|
49.00
|
49.00
|
49.13
|
10.38
|
3,600
|
|
|
1/18/2007
|
+1.00 / +2.04%
|
49.50
|
52.00
|
49.50
|
50.00
|
50.00
|
10.60
|
5,800
|
|
|
1/17/2007
|
+3.90 / +8.65%
|
47.00
|
49.20
|
47.00
|
49.00
|
49.00
|
10.38
|
8,700
|
|
|
1/16/2007
|
+2.10 / +4.88%
|
42.00
|
45.10
|
42.00
|
45.10
|
45.10
|
9.56
|
15,500
|
|
|
1/15/2007
|
+3.00 / +7.50%
|
40.00
|
43.00
|
40.00
|
43.00
|
43.00
|
9.11
|
8,300
|
|
|
1/12/2007
|
-1.50 / -3.61%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.48
|
1,400
|
|
|
1/11/2007
|
+1.50 / +3.75%
|
40.80
|
43.00
|
39.90
|
41.50
|
41.50
|
8.79
|
2,800
|
|
|
1/10/2007
|
-3.00 / -6.98%
|
41.70
|
43.00
|
40.00
|
40.00
|
40.00
|
8.48
|
5,200
|
|
|
1/9/2007
|
+3.70 / +9.41%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
9.11
|
1,900
|
|
|
1/8/2007
|
+1.10 / +2.88%
|
38.20
|
40.00
|
36.00
|
39.30
|
39.30
|
8.33
|
2,900
|
|
|
1/5/2007
|
+0.70 / +1.87%
|
38.00
|
38.50
|
38.00
|
38.20
|
38.18
|
8.10
|
3,600
|
|
|
1/4/2007
|
+3.20 / +9.33%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
7.95
|
4,300
|
|
|
1/3/2007
|
+2.90 / +9.24%
|
33.60
|
34.50
|
33.60
|
34.30
|
34.30
|
7.27
|
4,000
|
|
|
1/2/2007
|
+2.90 / +10.18%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.65
|
6,900
|
|
|
12/29/2006
|
+2.40 / +9.20%
|
28.70
|
28.70
|
28.50
|
28.50
|
28.60
|
6.04
|
600
|
|
|
12/28/2006
|
-2.90 / -10.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
5.53
|
100
|
|
|
12/27/2006
|
+2.50 / +9.43%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.15
|
200
|
|
|