|
Closing price on 2/9/2009
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
6,500 |
| Split-adjusted Price |
3.82 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2009
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.82
|
6,500
|
|
|
2/6/2009
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.40
|
3.89
|
7,900
|
|
|
2/5/2009
|
-0.10 / -1.85%
|
5.50
|
5.60
|
5.10
|
5.30
|
5.40
|
3.68
|
7,800
|
|
|
2/4/2009
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.30
|
3.75
|
9,700
|
|
|
2/3/2009
|
-0.40 / -7.02%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.40
|
3.68
|
8,700
|
|
|
2/2/2009
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.60
|
3.96
|
3,000
|
|
|
1/23/2009
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.96
|
4,200
|
|
|
1/22/2009
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
3.89
|
4,700
|
|
|
1/21/2009
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
4.03
|
4,800
|
|
|
1/20/2009
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
3.89
|
8,400
|
|
|
1/19/2009
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
4.03
|
9,700
|
|
|
1/16/2009
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.70
|
5.80
|
6.10
|
4.03
|
20,400
|
|
|
1/15/2009
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.10
|
4.17
|
2,900
|
|
|
1/14/2009
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
4.17
|
6,200
|
|
|
1/13/2009
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.17
|
9,600
|
|
|
1/12/2009
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.30
|
9,500
|
|
|
1/9/2009
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
4.30
|
15,100
|
|
|
1/8/2009
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.10
|
4,500
|
|
|
1/7/2009
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
4.10
|
28,900
|
|
|
1/6/2009
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
4.30
|
16,500
|
|
|
1/5/2009
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
300
|
|
|
1/2/2009
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
4.30
|
3,300
|
|
|
12/31/2008
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.30
|
19,700
|
|
|
12/30/2008
|
-0.10 / -1.59%
|
6.20
|
6.40
|
5.80
|
6.20
|
6.20
|
4.30
|
23,300
|
|
|
12/29/2008
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.10
|
4.37
|
23,100
|
|
|
12/26/2008
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
4.44
|
8,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
4.44
|
29,800
|
|
|
12/24/2008
|
+0.10 / +1.59%
|
6.00
|
6.50
|
5.90
|
6.40
|
6.20
|
4.44
|
8,700
|
|
|
12/23/2008
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
4.37
|
51,000
|
|
|
12/22/2008
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.10
|
6,700
|
|
|