|
Closing price on 4/17/2007
|
|
| Open |
102.40 |
| High |
104.50 |
| Low |
97.00 |
| Volume |
7,800 |
| Split-adjusted Price |
21.62 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2007
|
-1.50 / -1.45%
|
102.40
|
104.50
|
97.00
|
102.00
|
102.00
|
21.62
|
7,800
|
|
|
4/16/2007
|
-1.50 / -1.43%
|
103.50
|
105.00
|
103.00
|
103.50
|
103.50
|
21.93
|
5,700
|
|
|
4/13/2007
|
+3.30 / +3.24%
|
102.00
|
105.00
|
102.00
|
105.00
|
103.50
|
22.25
|
2,200
|
|
|
4/12/2007
|
-3.30 / -3.14%
|
101.60
|
103.00
|
100.00
|
101.70
|
101.70
|
21.55
|
10,800
|
|
|
4/11/2007
|
-2.00 / -1.87%
|
101.80
|
105.00
|
100.30
|
105.00
|
105.00
|
22.25
|
14,300
|
|
|
4/10/2007
|
-2.00 / -1.83%
|
106.60
|
110.00
|
106.00
|
107.00
|
107.00
|
22.67
|
6,900
|
|
|
4/9/2007
|
-1.00 / -0.91%
|
109.50
|
110.00
|
108.00
|
109.00
|
109.00
|
23.10
|
7,500
|
|
|
4/6/2007
|
-5.00 / -4.35%
|
110.50
|
115.00
|
110.00
|
110.00
|
115.00
|
23.31
|
2,800
|
|
|
4/5/2007
|
-5.00 / -4.17%
|
116.40
|
117.30
|
115.00
|
115.00
|
115.00
|
24.37
|
4,700
|
|
|
4/4/2007
|
-3.00 / -2.44%
|
117.40
|
120.00
|
111.40
|
120.00
|
120.00
|
25.43
|
5,500
|
|
|
4/3/2007
|
-2.00 / -1.60%
|
123.70
|
124.50
|
120.00
|
123.00
|
123.00
|
26.07
|
3,900
|
|
|
4/2/2007
|
+5.00 / +4.17%
|
125.40
|
128.00
|
124.00
|
125.00
|
125.00
|
26.49
|
2,600
|
|
|
3/30/2007
|
0.00 / 0.00%
|
122.60
|
132.00
|
120.00
|
120.00
|
120.00
|
25.43
|
11,200
|
|
|
3/29/2007
|
0.00 / 0.00%
|
120.00
|
127.50
|
120.00
|
120.00
|
120.00
|
25.43
|
9,800
|
|
|
3/28/2007
|
+3.00 / +2.56%
|
116.50
|
120.00
|
111.70
|
120.00
|
120.00
|
25.43
|
12,800
|
|
|
3/27/2007
|
-3.40 / -2.82%
|
118.30
|
130.10
|
115.00
|
117.00
|
117.00
|
24.79
|
12,800
|
|
|
3/26/2007
|
+11.40 / +10.46%
|
112.00
|
120.40
|
112.00
|
120.40
|
120.40
|
25.51
|
24,500
|
|
|
3/23/2007
|
+1.00 / +0.93%
|
109.50
|
113.00
|
103.00
|
109.00
|
108.00
|
23.10
|
26,400
|
|
|
3/22/2007
|
-3.00 / -2.70%
|
110.00
|
115.00
|
105.00
|
108.00
|
108.00
|
22.89
|
17,000
|
|
|
3/21/2007
|
+4.00 / +3.74%
|
110.00
|
114.00
|
110.00
|
111.00
|
111.00
|
23.52
|
19,500
|
|
|
3/20/2007
|
+6.20 / +6.15%
|
102.00
|
110.80
|
102.00
|
107.00
|
107.00
|
22.67
|
21,200
|
|
|
3/19/2007
|
+8.70 / +9.45%
|
100.80
|
100.80
|
100.80
|
100.80
|
100.80
|
21.36
|
16,400
|
|
|
3/16/2007
|
+9.50 / +11.50%
|
84.00
|
92.10
|
84.00
|
92.10
|
88.05
|
19.52
|
11,400
|
|
|
3/15/2007
|
-5.00 / -5.71%
|
83.80
|
86.50
|
82.60
|
82.60
|
82.60
|
17.50
|
7,000
|
|
|
3/14/2007
|
-5.40 / -5.81%
|
91.70
|
93.50
|
87.60
|
87.60
|
87.60
|
18.56
|
19,600
|
|
|
3/13/2007
|
+3.00 / +3.33%
|
91.00
|
99.80
|
91.00
|
93.00
|
93.00
|
19.71
|
18,100
|
|
|
3/12/2007
|
+0.10 / +0.11%
|
88.30
|
92.00
|
88.00
|
90.00
|
90.00
|
19.07
|
15,000
|
|
|
3/9/2007
|
-3.60 / -3.85%
|
88.30
|
92.00
|
84.10
|
89.90
|
88.58
|
19.05
|
8,900
|
|
|
3/8/2007
|
+1.50 / +1.63%
|
93.40
|
94.00
|
92.00
|
93.50
|
93.50
|
19.81
|
5,000
|
|
|
3/7/2007
|
+1.90 / +2.11%
|
92.00
|
97.00
|
92.00
|
92.00
|
92.00
|
19.50
|
9,800
|
|
|