|
Closing price on 3/23/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
78,700 |
| Split-adjusted Price |
9.37 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
9.37
|
78,700
|
|
|
3/22/2010
|
-0.80 / -5.41%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.20
|
9.72
|
77,100
|
|
|
3/19/2010
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.50
|
14.80
|
15.00
|
10.27
|
59,900
|
|
|
3/18/2010
|
+0.20 / +1.34%
|
14.80
|
15.30
|
14.00
|
15.10
|
15.00
|
10.48
|
148,300
|
|
|
3/17/2010
|
+0.20 / +1.36%
|
15.20
|
15.60
|
14.10
|
14.90
|
14.80
|
10.34
|
104,000
|
|
|
3/16/2010
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
10.20
|
426,100
|
|
|
3/15/2010
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
9.58
|
35,500
|
|
|
3/12/2010
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
9.02
|
31,400
|
|
|
3/11/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
9.02
|
12,300
|
|
|
3/10/2010
|
-0.20 / -1.53%
|
13.60
|
13.60
|
12.70
|
12.90
|
13.00
|
8.95
|
40,800
|
|
|
3/9/2010
|
-0.20 / -1.50%
|
13.20
|
14.00
|
13.10
|
13.10
|
13.50
|
9.09
|
51,700
|
|
|
3/8/2010
|
+0.80 / +6.40%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
9.23
|
55,700
|
|
|
3/5/2010
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
8.89
|
44,800
|
|
|
3/4/2010
|
+0.40 / +3.31%
|
12.40
|
12.80
|
11.90
|
12.50
|
12.70
|
8.68
|
81,700
|
|
|
3/3/2010
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.60
|
12.10
|
12.00
|
8.40
|
30,800
|
|
|
3/2/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
12.00
|
8.26
|
13,700
|
|
|
3/1/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
8.33
|
10,300
|
|
|
2/26/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
8.19
|
14,400
|
|
|
2/25/2010
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
8.19
|
16,200
|
|
|
2/24/2010
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.90
|
8.40
|
18,700
|
|
|
2/23/2010
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
8.19
|
6,100
|
|
|
2/22/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.40
|
8.54
|
7,300
|
|
|
2/12/2010
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.30
|
8.61
|
18,500
|
|
|
2/11/2010
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
8.54
|
1,300
|
|
|
2/10/2010
|
+0.70 / +6.19%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.80
|
8.33
|
17,500
|
|
|
2/9/2010
|
-0.20 / -1.74%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.30
|
7.84
|
12,400
|
|
|
2/8/2010
|
-0.10 / -0.86%
|
11.20
|
11.70
|
10.80
|
11.50
|
11.20
|
7.98
|
29,000
|
|
|
2/5/2010
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.63
|
8.05
|
11,400
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
8.33
|
19,400
|
|
|
2/3/2010
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.10
|
8.33
|
12,400
|
|
|