|
Closing price on 3/25/2016
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
37,400 |
| Split-adjusted Price |
10.88 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
-1.20 / -6.59%
|
17.50
|
17.50
|
16.00
|
17.00
|
16.68
|
10.88
|
37,400
|
|
|
3/24/2016
|
+1.10 / +6.43%
|
17.00
|
19.10
|
17.00
|
18.20
|
18.45
|
11.65
|
248,150
|
|
|
3/23/2016
|
+2.10 / +14.00%
|
17.00
|
17.10
|
15.00
|
17.10
|
16.74
|
10.95
|
87,300
|
|
|
3/22/2016
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.93
|
9.60
|
55,700
|
|
|
3/21/2016
|
-0.50 / -3.45%
|
14.50
|
14.50
|
12.40
|
14.00
|
13.07
|
8.96
|
106,200
|
|
|
3/18/2016
|
+1.80 / +13.85%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.53
|
9.48
|
76,400
|
|
|
3/17/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.89
|
8.32
|
10,700
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.64
|
8.32
|
1,100
|
|
|
3/15/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
25,700
|
|
|
3/14/2016
|
+0.10 / +0.78%
|
12.90
|
13.50
|
12.90
|
12.90
|
13.04
|
8.26
|
12,200
|
|
|
3/11/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
9,100
|
|
|
3/10/2016
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.52
|
8.07
|
34,900
|
|
|
3/9/2016
|
-0.30 / -2.34%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.58
|
8.00
|
55,200
|
|
|
3/8/2016
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.71
|
8.19
|
9,400
|
|
|
3/7/2016
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.89
|
8.32
|
36,700
|
|
|
3/4/2016
|
-0.60 / -4.35%
|
12.80
|
13.80
|
12.80
|
13.20
|
13.20
|
8.45
|
6,800
|
|
|
3/3/2016
|
+1.20 / +9.52%
|
12.90
|
14.00
|
12.90
|
13.80
|
13.28
|
8.84
|
15,000
|
|
|
3/2/2016
|
+0.30 / +2.44%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.76
|
8.07
|
19,900
|
|
|
3/1/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
7.87
|
2,400
|
|
|
2/29/2016
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.16
|
7.81
|
11,500
|
|
|
2/26/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
100
|
|
|
2/25/2016
|
-0.30 / -2.36%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.13
|
7.94
|
4,200
|
|
|
2/24/2016
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.41
|
8.13
|
11,400
|
|
|
2/23/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.37
|
8.07
|
29,200
|
|
|
2/22/2016
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.59
|
8.00
|
22,700
|
|
|
2/19/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
11,700
|
|
|
2/18/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.77
|
8.32
|
49,700
|
|
|
2/17/2016
|
-0.20 / -1.54%
|
13.80
|
13.80
|
12.80
|
12.80
|
13.24
|
8.19
|
900
|
|
|
2/16/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
15,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
2,000
|
|
|