|
Closing price on 3/6/2018
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.89 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
+0.10 / +0.80%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.79
|
8.75
|
4,800
|
|
|
2/7/2018
|
+0.80 / +6.84%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.46
|
8.68
|
8,100
|
|
|
2/6/2018
|
-1.50 / -11.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.58
|
8.12
|
9,800
|
|
|
2/5/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.16
|
0
|
|
|
2/2/2018
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.16
|
100
|
|
|
2/1/2018
|
-1.10 / -7.86%
|
14.00
|
14.00
|
11.90
|
12.90
|
12.16
|
8.95
|
73,500
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.72
|
0
|
|
|
1/30/2018
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.02
|
9.72
|
6,750
|
|
|
1/29/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.20
|
375
|
|
|
1/26/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.20
|
500
|
|
|
1/25/2018
|
-0.40 / -2.65%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.73
|
10.20
|
1,400
|
|
|
1/24/2018
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
3,000
|
|
|
1/23/2018
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.07
|
8,000
|
|
|
1/22/2018
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.75
|
10.20
|
24,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.41
|
500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.41
|
100
|
|
|
1/17/2018
|
+0.30 / +2.04%
|
16.20
|
17.00
|
15.00
|
15.00
|
15.44
|
10.41
|
2,487
|
|
|