|
Closing price on 4/16/2009
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
142,600 |
| Split-adjusted Price |
5.62 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
-0.30 / -3.57%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.20
|
5.62
|
142,600
|
|
|
4/15/2009
|
-0.60 / -6.67%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.50
|
5.83
|
154,600
|
|
|
4/14/2009
|
+0.10 / +1.12%
|
8.30
|
9.40
|
8.30
|
9.00
|
9.00
|
6.25
|
175,000
|
|
|
4/13/2009
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
6.18
|
116,700
|
|
|
4/10/2009
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
5.83
|
122,200
|
|
|
4/9/2009
|
+0.20 / +2.56%
|
8.40
|
8.50
|
7.80
|
8.00
|
7.90
|
5.55
|
58,100
|
|
|
4/8/2009
|
-0.40 / -4.88%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.10
|
5.41
|
84,100
|
|
|
4/7/2009
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.69
|
144,700
|
|
|
4/3/2009
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
5.35
|
135,800
|
|
|
4/2/2009
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
5.00
|
76,300
|
|
|
4/1/2009
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.72
|
18,300
|
|
|
3/31/2009
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.40
|
4.65
|
42,100
|
|
|
3/30/2009
|
-0.30 / -4.23%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
4.72
|
42,400
|
|
|
3/27/2009
|
-0.10 / -1.43%
|
7.10
|
7.50
|
6.80
|
6.90
|
7.10
|
4.79
|
80,900
|
|
|
3/26/2009
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.10
|
4.86
|
106,400
|
|
|
3/25/2009
|
+0.10 / +1.35%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
5.21
|
86,500
|
|
|
3/24/2009
|
+0.50 / +7.25%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
5.14
|
68,700
|
|
|
3/23/2009
|
-0.30 / -4.17%
|
7.50
|
7.50
|
6.80
|
6.90
|
7.00
|
4.79
|
57,400
|
|
|
3/20/2009
|
-0.20 / -2.70%
|
7.30
|
7.60
|
7.00
|
7.20
|
7.50
|
5.00
|
104,300
|
|
|
3/19/2009
|
+0.20 / +2.78%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.50
|
5.14
|
227,100
|
|
|
3/18/2009
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.00
|
29,200
|
|
|
3/17/2009
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
19,700
|
|
|
3/16/2009
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
4.44
|
126,700
|
|
|
3/13/2009
|
-0.40 / -6.35%
|
6.70
|
6.70
|
5.90
|
5.90
|
6.30
|
4.10
|
43,700
|
|
|
3/12/2009
|
+0.10 / +1.61%
|
6.60
|
6.60
|
5.80
|
6.30
|
6.30
|
4.37
|
214,800
|
|
|
3/11/2009
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
22,000
|
|
|
3/10/2009
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
5,900
|
|
|
3/9/2009
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.82
|
13,000
|
|
|
3/6/2009
|
+0.30 / +6.12%
|
5.20
|
5.20
|
4.90
|
5.20
|
4.90
|
3.61
|
54,300
|
|
|
3/5/2009
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
3.40
|
73,000
|
|
|