|
Closing price on 3/5/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
1,300 |
| Split-adjusted Price |
4.17 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.80 / -11.76%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.90
|
4.17
|
1,300
|
|
|
3/4/2015
|
+0.30 / +4.62%
|
7.00
|
7.00
|
5.90
|
6.80
|
6.20
|
4.72
|
1,300
|
|
|
3/3/2015
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
100
|
|
|
3/2/2015
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
400
|
|
|
2/27/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.89
|
0
|
|
|
2/26/2015
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.89
|
100
|
|
|
2/25/2015
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.20
|
4.17
|
2,900
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
0
|
|
|
2/13/2015
|
+0.60 / +10.91%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
200
|
|
|
2/12/2015
|
-0.60 / -9.84%
|
6.70
|
6.70
|
5.50
|
5.50
|
5.70
|
3.82
|
1,200
|
|
|
2/11/2015
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
1,500
|
|
|
2/10/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.65
|
300
|
|
|
2/9/2015
|
+0.10 / +1.64%
|
6.70
|
6.70
|
6.00
|
6.20
|
6.10
|
4.30
|
1,200
|
|
|
2/6/2015
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
100
|
|
|
2/5/2015
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
100
|
|
|
2/4/2015
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.68
|
100
|
|
|
2/3/2015
|
-0.20 / -3.45%
|
5.80
|
5.80
|
4.80
|
5.60
|
4.90
|
3.89
|
6,500
|
|
|
2/2/2015
|
+0.50 / +9.43%
|
4.80
|
5.80
|
4.80
|
5.80
|
5.30
|
4.03
|
200
|
|
|
1/30/2015
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.68
|
4,600
|
|
|
1/29/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
0
|
|
|
1/28/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
100
|
|
|
1/27/2015
|
-0.60 / -9.68%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.80
|
3.89
|
900
|
|
|
1/26/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
0
|
|
|
1/23/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
0
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
0
|
|
|
1/21/2015
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
2,400
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
0
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
0
|
|
|
1/16/2015
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
5,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.93
|
0
|
|
|