|
Closing price on 2/8/2011
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
22,500 |
| Split-adjusted Price |
11.38 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2011
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.50
|
11.38
|
22,500
|
|
|
1/28/2011
|
-0.20 / -1.23%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.30
|
11.18
|
105,700
|
|
|
1/27/2011
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
11.32
|
162,400
|
|
|
1/26/2011
|
+0.90 / +5.92%
|
15.90
|
16.30
|
15.70
|
16.10
|
16.00
|
11.18
|
50,700
|
|
|
1/25/2011
|
-0.50 / -3.18%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.70
|
10.55
|
36,800
|
|
|
1/24/2011
|
-1.00 / -5.99%
|
16.50
|
16.50
|
15.60
|
15.70
|
16.00
|
10.90
|
59,800
|
|
|
1/21/2011
|
+0.10 / +0.60%
|
15.80
|
17.20
|
15.70
|
16.70
|
16.80
|
11.59
|
171,300
|
|
|
1/20/2011
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
11.52
|
31,400
|
|
|
1/19/2011
|
-0.30 / -1.79%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.70
|
11.45
|
74,200
|
|
|
1/18/2011
|
-0.70 / -4.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.10
|
11.66
|
83,500
|
|
|
1/17/2011
|
+1.10 / +6.71%
|
17.20
|
17.50
|
16.60
|
17.50
|
17.40
|
12.15
|
253,800
|
|
|
1/14/2011
|
+1.10 / +7.10%
|
16.60
|
16.60
|
15.30
|
16.60
|
15.60
|
11.52
|
185,100
|
|
|
1/13/2011
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.60
|
10.76
|
87,400
|
|
|
1/12/2011
|
+0.30 / +1.95%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.70
|
10.90
|
49,800
|
|
|
1/11/2011
|
+0.30 / +1.99%
|
16.50
|
16.50
|
14.60
|
15.40
|
15.50
|
10.69
|
67,100
|
|
|
1/10/2011
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.50
|
10.48
|
73,600
|
|
|
1/7/2011
|
-0.30 / -1.84%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.50
|
11.11
|
36,100
|
|
|
1/6/2011
|
-0.60 / -3.55%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.50
|
11.32
|
56,000
|
|
|
1/5/2011
|
+0.90 / +5.63%
|
15.80
|
17.40
|
15.60
|
16.90
|
16.50
|
11.73
|
339,000
|
|
|
1/4/2011
|
-1.10 / -6.43%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.30
|
11.11
|
217,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
17.30
|
17.70
|
15.80
|
16.90
|
16.90
|
11.73
|
155,300
|
|
|
12/30/2010
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.20
|
16.90
|
16.90
|
11.73
|
208,600
|
|
|
12/29/2010
|
+0.80 / +5.33%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
10.97
|
247,400
|
|
|
12/28/2010
|
+0.90 / +6.38%
|
14.10
|
15.00
|
13.90
|
15.00
|
14.80
|
10.41
|
212,500
|
|
|
12/27/2010
|
+0.10 / +0.71%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
9.79
|
70,000
|
|
|
12/24/2010
|
+0.10 / +0.72%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.10
|
9.72
|
112,600
|
|
|
12/23/2010
|
-0.70 / -4.79%
|
15.20
|
15.20
|
13.90
|
13.90
|
14.10
|
9.65
|
10,600
|
|
|
12/22/2010
|
+0.60 / +4.29%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.70
|
10.13
|
18,700
|
|
|
12/21/2010
|
-1.00 / -6.67%
|
14.20
|
14.90
|
14.00
|
14.00
|
14.20
|
9.72
|
10,600
|
|
|
12/20/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.40
|
15.00
|
14.90
|
10.41
|
57,700
|
|
|