|
Closing price on 3/18/2020
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
0 |
| Split-adjusted Price |
9.46 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
0
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
0
|
|
|
3/11/2020
|
+1.60 / +13.79%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.46
|
200
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
0
|
|
|
3/9/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
0
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
0
|
|
|
3/3/2020
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.32
|
800
|
|
|
3/2/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/21/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
8.53
|
2,000
|
|
|
2/20/2020
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.46
|
6,000
|
|
|
2/19/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
1,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.88
|
8.60
|
6,700
|
|
|
2/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
2,000
|
|
|
2/12/2020
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
13,100
|
|
|
2/11/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
4,200
|
|
|
2/10/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
7.96
|
9,700
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
14,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
7.89
|
10,400
|
|
|