|
Closing price on 3/29/2018
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
23,850 |
| Split-adjusted Price |
8.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.16
|
8.40
|
23,850
|
|
|
3/28/2018
|
-0.30 / -2.40%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.56
|
8.47
|
6,900
|
|
|
3/27/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
8.68
|
9,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
100
|
|
|
3/22/2018
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
8.33
|
5,500
|
|
|
3/21/2018
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
8.19
|
21,900
|
|
|
3/20/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
400
|
|
|
3/19/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.82
|
8.19
|
3,925
|
|
|
3/16/2018
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
8.26
|
34,900
|
|
|
3/15/2018
|
+0.70 / +6.36%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
8.12
|
8,250
|
|
|
3/14/2018
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
7.64
|
30,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.26
|
11,300
|
|
|
3/12/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
0
|
|
|
3/9/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.88
|
8.19
|
35,900
|
|
|
3/8/2018
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
46,100
|
|
|
3/7/2018
|
-0.30 / -2.34%
|
11.70
|
12.50
|
11.70
|
12.50
|
11.96
|
8.68
|
2,700
|
|
|
3/6/2018
|
-0.20 / -1.54%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.48
|
8.89
|
5,000
|
|
|
3/5/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
0
|
|
|
3/2/2018
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
100
|
|
|
3/1/2018
|
-1.40 / -10.07%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
1,400
|
|
|
2/28/2018
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.65
|
100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
0
|
|
|
2/26/2018
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
2,100
|
|
|
2/23/2018
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.44
|
800
|
|
|
2/22/2018
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.65
|
100
|
|
|
2/21/2018
|
+0.30 / +2.36%
|
14.00
|
14.00
|
12.50
|
13.00
|
12.98
|
9.02
|
11,875
|
|
|
2/13/2018
|
-0.50 / -3.88%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.68
|
8.61
|
13,600
|
|
|
2/12/2018
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.83
|
8.95
|
1,900
|
|
|
2/9/2018
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
0
|
|
|