|
Closing price on 3/18/2014
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
100 |
| Split-adjusted Price |
2.22 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.22
|
100
|
|
|
3/17/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
2.15
|
2,100
|
|
|
3/14/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
23,000
|
|
|
3/13/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
10,000
|
|
|
3/12/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
0
|
|
|
3/11/2014
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
700
|
|
|
3/10/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.15
|
0
|
|
|
3/7/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.15
|
5,000
|
|
|
3/6/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
27,100
|
|
|
3/5/2014
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
400
|
|
|
3/4/2014
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.00
|
2.22
|
1,200
|
|
|
3/3/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
2.08
|
10,100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
200
|
|
|
2/27/2014
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
1.94
|
6,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.08
|
20,100
|
|
|
2/25/2014
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
58,800
|
|
|
2/24/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.94
|
23,800
|
|
|
2/21/2014
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.50
|
1.80
|
22,900
|
|
|
2/20/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
3,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
1.74
|
19,100
|
|
|
2/18/2014
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
31,400
|
|
|
2/17/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
19,600
|
|
|
2/14/2014
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
500
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
0
|
|
|
2/12/2014
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
500
|
|
|
2/10/2014
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.74
|
13,000
|
|
|
2/7/2014
|
-0.30 / -11.54%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.50
|
1.60
|
6,500
|
|
|
2/6/2014
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
1.80
|
3,200
|
|
|
1/27/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
100
|
|
|