|
|
Closing price on 4/11/2007
|
|
| Open |
101.80 |
| High |
105.00 |
| Low |
100.30 |
| Volume |
14,300 |
| Split-adjusted Price |
20.52 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2007
|
-2.00 / -1.87%
|
101.80
|
105.00
|
100.30
|
105.00
|
105.00
|
20.52
|
14,300
|
|
|
4/10/2007
|
-2.00 / -1.83%
|
106.60
|
110.00
|
106.00
|
107.00
|
107.00
|
20.91
|
6,900
|
|
|
4/9/2007
|
-1.00 / -0.91%
|
109.50
|
110.00
|
108.00
|
109.00
|
109.00
|
21.30
|
7,500
|
|
|
4/6/2007
|
-5.00 / -4.35%
|
110.50
|
115.00
|
110.00
|
110.00
|
115.00
|
21.50
|
2,800
|
|
|
4/5/2007
|
-5.00 / -4.17%
|
116.40
|
117.30
|
115.00
|
115.00
|
115.00
|
22.48
|
4,700
|
|
|
4/4/2007
|
-3.00 / -2.44%
|
117.40
|
120.00
|
111.40
|
120.00
|
120.00
|
23.45
|
5,500
|
|
|
4/3/2007
|
-2.00 / -1.60%
|
123.70
|
124.50
|
120.00
|
123.00
|
123.00
|
24.04
|
3,900
|
|
|
4/2/2007
|
+5.00 / +4.17%
|
125.40
|
128.00
|
124.00
|
125.00
|
125.00
|
24.43
|
2,600
|
|
|
3/30/2007
|
0.00 / 0.00%
|
122.60
|
132.00
|
120.00
|
120.00
|
120.00
|
23.45
|
11,200
|
|
|
3/29/2007
|
0.00 / 0.00%
|
120.00
|
127.50
|
120.00
|
120.00
|
120.00
|
23.45
|
9,800
|
|
|
3/28/2007
|
+3.00 / +2.56%
|
116.50
|
120.00
|
111.70
|
120.00
|
120.00
|
23.45
|
12,800
|
|
|
3/27/2007
|
-3.40 / -2.82%
|
118.30
|
130.10
|
115.00
|
117.00
|
117.00
|
22.87
|
12,800
|
|
|
3/26/2007
|
+11.40 / +10.46%
|
112.00
|
120.40
|
112.00
|
120.40
|
120.40
|
23.53
|
24,500
|
|
|
3/23/2007
|
+1.00 / +0.93%
|
109.50
|
113.00
|
103.00
|
109.00
|
108.00
|
21.30
|
26,400
|
|
|
3/22/2007
|
-3.00 / -2.70%
|
110.00
|
115.00
|
105.00
|
108.00
|
108.00
|
21.11
|
17,000
|
|
|
3/21/2007
|
+4.00 / +3.74%
|
110.00
|
114.00
|
110.00
|
111.00
|
111.00
|
21.69
|
19,500
|
|
|
3/20/2007
|
+6.20 / +6.15%
|
102.00
|
110.80
|
102.00
|
107.00
|
107.00
|
20.91
|
21,200
|
|
|
3/19/2007
|
+8.70 / +9.45%
|
100.80
|
100.80
|
100.80
|
100.80
|
100.80
|
19.70
|
16,400
|
|
|
3/16/2007
|
+9.50 / +11.50%
|
84.00
|
92.10
|
84.00
|
92.10
|
88.05
|
18.00
|
11,400
|
|
|
3/15/2007
|
-5.00 / -5.71%
|
83.80
|
86.50
|
82.60
|
82.60
|
82.60
|
16.14
|
7,000
|
|
|
3/14/2007
|
-5.40 / -5.81%
|
91.70
|
93.50
|
87.60
|
87.60
|
87.60
|
17.12
|
19,600
|
|
|
3/13/2007
|
+3.00 / +3.33%
|
91.00
|
99.80
|
91.00
|
93.00
|
93.00
|
18.18
|
18,100
|
|
|
3/12/2007
|
+0.10 / +0.11%
|
88.30
|
92.00
|
88.00
|
90.00
|
90.00
|
17.59
|
15,000
|
|
|
3/9/2007
|
-3.60 / -3.85%
|
88.30
|
92.00
|
84.10
|
89.90
|
88.58
|
17.57
|
8,900
|
|
|
3/8/2007
|
+1.50 / +1.63%
|
93.40
|
94.00
|
92.00
|
93.50
|
93.50
|
18.27
|
5,000
|
|
|
3/7/2007
|
+1.90 / +2.11%
|
92.00
|
97.00
|
92.00
|
92.00
|
92.00
|
17.98
|
9,800
|
|
|
3/6/2007
|
+4.00 / +4.65%
|
87.00
|
92.30
|
87.00
|
90.10
|
90.10
|
17.61
|
17,600
|
|
|
3/5/2007
|
+4.60 / +5.64%
|
84.00
|
89.00
|
84.00
|
86.10
|
86.10
|
16.83
|
7,600
|
|
|
3/2/2007
|
-2.50 / -2.98%
|
82.20
|
86.00
|
80.00
|
81.50
|
84.00
|
15.93
|
16,700
|
|
|
3/1/2007
|
+6.60 / +8.53%
|
80.00
|
85.10
|
80.00
|
84.00
|
84.00
|
16.42
|
28,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|