|
Closing price on 3/21/2008
|
|
| Open |
38.80 |
| High |
39.00 |
| Low |
35.80 |
| Volume |
78,000 |
| Split-adjusted Price |
23.81 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-1.50 / -3.95%
|
38.80
|
39.00
|
35.80
|
36.50
|
37.53
|
23.81
|
78,000
|
|
|
3/20/2008
|
0.00 / 0.00%
|
39.00
|
40.00
|
37.80
|
38.00
|
39.20
|
24.79
|
45,500
|
|
|
3/19/2008
|
-1.00 / -2.56%
|
38.50
|
42.00
|
36.40
|
38.00
|
39.00
|
24.79
|
101,700
|
|
|
3/18/2008
|
-3.50 / -8.24%
|
39.30
|
40.00
|
38.70
|
39.00
|
38.80
|
25.44
|
135,400
|
|
|
3/17/2008
|
-4.30 / -9.19%
|
45.00
|
45.10
|
42.20
|
42.50
|
42.90
|
27.73
|
105,200
|
|
|
3/14/2008
|
-1.50 / -3.11%
|
45.50
|
47.50
|
45.50
|
46.70
|
46.30
|
30.46
|
50,200
|
|
|
3/13/2008
|
+0.60 / +1.26%
|
48.40
|
48.50
|
46.20
|
48.20
|
47.80
|
31.44
|
92,500
|
|
|
3/12/2008
|
+3.50 / +7.94%
|
46.20
|
48.60
|
42.60
|
47.60
|
46.80
|
31.05
|
111,800
|
|
|
3/11/2008
|
-3.00 / -6.37%
|
48.50
|
48.50
|
44.10
|
44.10
|
44.70
|
28.77
|
97,700
|
|
|
3/10/2008
|
+1.90 / +4.20%
|
49.70
|
49.70
|
45.50
|
47.10
|
48.90
|
30.73
|
249,800
|
|
|
3/7/2008
|
+4.10 / +9.98%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
29.49
|
5,900
|
|
|
3/6/2008
|
+2.10 / +5.38%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
26.81
|
9,900
|
|
|
3/5/2008
|
-1.90 / -4.65%
|
37.10
|
39.70
|
36.90
|
39.00
|
37.40
|
25.44
|
172,400
|
|
|
3/4/2008
|
-3.40 / -7.67%
|
42.10
|
42.10
|
40.90
|
40.90
|
41.00
|
26.68
|
57,400
|
|
|
3/3/2008
|
-3.60 / -7.52%
|
48.80
|
50.00
|
43.80
|
44.30
|
45.40
|
28.90
|
84,900
|
|
|
2/29/2008
|
-2.70 / -5.35%
|
50.50
|
51.00
|
46.80
|
47.80
|
50.00
|
31.18
|
72,700
|
|
|
2/28/2008
|
+1.50 / +3.06%
|
50.50
|
53.60
|
48.60
|
50.50
|
50.00
|
32.94
|
90,400
|
|
|
2/27/2008
|
+2.40 / +5.15%
|
46.80
|
53.00
|
46.80
|
49.00
|
49.90
|
31.97
|
122,700
|
|
|
2/26/2008
|
-4.80 / -9.34%
|
56.20
|
56.20
|
46.60
|
46.60
|
48.60
|
30.40
|
127,400
|
|
|
2/25/2008
|
+4.70 / +10.06%
|
50.00
|
51.40
|
46.80
|
51.40
|
51.10
|
33.53
|
22,500
|
|
|
2/22/2008
|
-1.00 / -1.98%
|
46.00
|
54.80
|
45.80
|
49.50
|
50.80
|
32.29
|
203,000
|
|
|
2/21/2008
|
-3.50 / -6.48%
|
55.00
|
55.00
|
50.50
|
50.50
|
50.80
|
32.94
|
65,700
|
|
|
2/20/2008
|
-5.00 / -8.47%
|
58.00
|
60.00
|
53.30
|
54.00
|
56.10
|
35.23
|
96,400
|
|
|
2/19/2008
|
-3.90 / -6.20%
|
61.00
|
63.00
|
56.00
|
59.00
|
59.20
|
38.49
|
159,100
|
|
|
2/18/2008
|
-5.20 / -7.64%
|
63.50
|
63.50
|
61.30
|
62.90
|
62.20
|
41.03
|
61,500
|
|
|
2/15/2008
|
-4.10 / -5.69%
|
71.90
|
71.90
|
67.00
|
68.00
|
69.70
|
44.36
|
32,700
|
|
|
2/14/2008
|
-2.90 / -3.87%
|
76.00
|
76.00
|
71.00
|
72.10
|
73.50
|
47.03
|
27,400
|
|
|
2/13/2008
|
-2.00 / -2.60%
|
81.00
|
81.00
|
74.20
|
75.00
|
75.40
|
48.93
|
13,700
|
|
|
2/12/2008
|
-3.30 / -4.11%
|
88.30
|
88.30
|
76.00
|
77.00
|
80.70
|
50.23
|
20,700
|
|
|
2/1/2008
|
+3.50 / +4.49%
|
79.90
|
82.00
|
77.00
|
81.50
|
80.10
|
53.17
|
89,500
|
|
|