|
Closing price on 3/15/2017
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
35,400 |
| Split-adjusted Price |
12.22 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.75
|
12.22
|
35,400
|
|
|
3/14/2017
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.74
|
12.43
|
3,000
|
|
|
3/13/2017
|
+0.40 / +2.30%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.63
|
12.36
|
13,810
|
|
|
3/10/2017
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.43
|
12.22
|
47,400
|
|
|
3/9/2017
|
-0.30 / -1.67%
|
17.20
|
17.90
|
17.20
|
17.70
|
17.76
|
12.29
|
27,910
|
|
|
3/8/2017
|
-0.10 / -0.55%
|
17.80
|
18.10
|
17.20
|
18.00
|
17.95
|
12.50
|
20,930
|
|
|
3/7/2017
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.12
|
12.56
|
30,649
|
|
|
3/6/2017
|
+1.10 / +6.51%
|
17.70
|
19.00
|
16.80
|
18.00
|
18.06
|
12.50
|
38,000
|
|
|
3/3/2017
|
+0.70 / +4.17%
|
17.00
|
17.50
|
16.40
|
17.50
|
16.93
|
12.15
|
62,340
|
|
|
3/2/2017
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.44
|
11.66
|
23,410
|
|
|
3/1/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.41
|
11.38
|
23,700
|
|
|
2/28/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.56
|
11.45
|
40,800
|
|
|
2/27/2017
|
-0.10 / -0.61%
|
16.20
|
16.70
|
16.10
|
16.40
|
16.44
|
11.38
|
17,230
|
|
|
2/24/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.54
|
11.45
|
9,000
|
|
|
2/23/2017
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.78
|
11.52
|
13,900
|
|
|
2/22/2017
|
+0.20 / +1.19%
|
16.80
|
17.80
|
16.80
|
17.00
|
17.07
|
11.80
|
36,900
|
|
|
2/21/2017
|
+0.60 / +3.70%
|
16.50
|
17.00
|
16.30
|
16.80
|
16.57
|
11.66
|
44,600
|
|
|
2/20/2017
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.10
|
16.20
|
16.39
|
11.25
|
29,100
|
|
|
2/17/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.53
|
11.59
|
7,800
|
|
|
2/16/2017
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.73
|
11.45
|
10,400
|
|
|
2/15/2017
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.94
|
11.66
|
7,800
|
|
|
2/14/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
12.08
|
10,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
12.08
|
14,500
|
|
|
2/10/2017
|
+1.10 / +6.59%
|
16.90
|
17.90
|
16.90
|
17.80
|
17.40
|
12.36
|
29,930
|
|
|
2/9/2017
|
+0.70 / +4.38%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.53
|
11.59
|
25,600
|
|
|
2/8/2017
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.19
|
11.11
|
8,300
|
|
|
2/7/2017
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.00
|
11.32
|
38,800
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
11.04
|
12,800
|
|
|
2/3/2017
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.93
|
11.11
|
22,300
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.74
|
10.90
|
3,600
|
|
|