|
Closing price on 3/7/2016
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
36,700 |
| Split-adjusted Price |
9.02 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.89
|
9.02
|
36,700
|
|
|
3/4/2016
|
-0.60 / -4.35%
|
12.80
|
13.80
|
12.80
|
13.20
|
13.20
|
9.16
|
6,800
|
|
|
3/3/2016
|
+1.20 / +9.52%
|
12.90
|
14.00
|
12.90
|
13.80
|
13.28
|
9.58
|
15,000
|
|
|
3/2/2016
|
+0.30 / +2.44%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.76
|
8.75
|
19,900
|
|
|
3/1/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
8.54
|
2,400
|
|
|
2/29/2016
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.16
|
8.47
|
11,500
|
|
|
2/26/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
2/25/2016
|
-0.30 / -2.36%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.13
|
8.61
|
4,200
|
|
|
2/24/2016
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.41
|
8.82
|
11,400
|
|
|
2/23/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.37
|
8.75
|
29,200
|
|
|
2/22/2016
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.59
|
8.68
|
22,700
|
|
|
2/19/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
11,700
|
|
|
2/18/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.77
|
9.02
|
49,700
|
|
|
2/17/2016
|
-0.20 / -1.54%
|
13.80
|
13.80
|
12.80
|
12.80
|
13.24
|
8.89
|
900
|
|
|
2/16/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
15,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
2,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.83
|
8.95
|
11,200
|
|
|
2/4/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.80
|
8.95
|
12,200
|
|
|
2/3/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
5,100
|
|
|
2/2/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.97
|
8.75
|
3,300
|
|
|
2/1/2016
|
+1.00 / +8.62%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
11,100
|
|
|
1/29/2016
|
-0.60 / -4.72%
|
11.10
|
12.90
|
11.10
|
12.10
|
11.62
|
8.40
|
9,500
|
|
|
1/28/2016
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
8.82
|
200
|
|
|
1/27/2016
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.24
|
8.54
|
800
|
|
|
1/26/2016
|
+0.90 / +7.76%
|
11.70
|
12.50
|
11.50
|
12.50
|
12.20
|
8.68
|
23,100
|
|
|
1/25/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
11.50
|
11.60
|
11.55
|
8.05
|
5,300
|
|
|
1/22/2016
|
-0.20 / -1.60%
|
11.80
|
12.30
|
11.60
|
12.30
|
11.65
|
8.54
|
17,900
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.47
|
8.68
|
14,600
|
|
|
1/19/2016
|
-0.10 / -0.79%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.47
|
8.68
|
6,700
|
|
|