|
Closing price on 3/12/2019
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
18,400 |
| Split-adjusted Price |
8.54 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.80 / +6.96%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.45
|
8.54
|
18,400
|
|
|
3/11/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
0
|
|
|
3/8/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
10,000
|
|
|
3/7/2019
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
11.10
|
12.80
|
11.10
|
12.80
|
11.95
|
8.89
|
200
|
|
|
3/5/2019
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
100
|
|
|
3/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
3/1/2019
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
600
|
|
|
2/28/2019
|
-0.90 / -7.50%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
7.71
|
11,000
|
|
|
2/27/2019
|
-0.60 / -4.76%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.95
|
8.33
|
6,600
|
|
|
2/26/2019
|
+1.50 / +13.51%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
100
|
|
|
2/25/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.71
|
0
|
|
|
2/22/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
7.71
|
4,100
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
5,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
11,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
12,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
10,000
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
5,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
10,000
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
2/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
11,500
|
|
|
2/11/2019
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
7.64
|
4,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
1,000
|
|
|
1/31/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
6,700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
4,600
|
|
|
1/29/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
5,000
|
|
|
1/23/2019
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.50
|
4,000
|
|
|