|
Closing price on 4/18/2017
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
13,700 |
| Split-adjusted Price |
11.73 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
-0.30 / -1.74%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.52
|
11.73
|
13,700
|
|
|
4/17/2017
|
+0.10 / +0.58%
|
17.60
|
17.60
|
16.20
|
17.20
|
16.46
|
11.94
|
4,700
|
|
|
4/14/2017
|
-0.50 / -2.81%
|
17.20
|
17.40
|
16.70
|
17.30
|
17.12
|
12.01
|
37,400
|
|
|
4/13/2017
|
+0.30 / +1.71%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.85
|
12.36
|
400
|
|
|
4/12/2017
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
12.15
|
11,100
|
|
|
4/11/2017
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.42
|
12.08
|
16,200
|
|
|
4/10/2017
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.20
|
17.30
|
17.30
|
12.01
|
16,710
|
|
|
4/7/2017
|
-0.20 / -1.14%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.32
|
12.08
|
9,700
|
|
|
4/5/2017
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.61
|
12.15
|
7,600
|
|
|
4/4/2017
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.50
|
24,710
|
|
|
4/3/2017
|
+0.30 / +1.72%
|
17.70
|
18.30
|
17.70
|
17.70
|
17.98
|
12.29
|
28,800
|
|
|
3/31/2017
|
-0.20 / -1.14%
|
16.50
|
17.60
|
16.50
|
17.40
|
17.39
|
12.08
|
48,900
|
|
|
3/30/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.61
|
12.22
|
17,300
|
|
|
3/29/2017
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.63
|
12.22
|
14,500
|
|
|
3/28/2017
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.72
|
12.29
|
1,100
|
|
|
3/27/2017
|
+1.20 / +7.14%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.62
|
12.50
|
29,200
|
|
|
3/24/2017
|
-0.20 / -1.18%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.78
|
11.59
|
9,000
|
|
|
3/23/2017
|
-0.10 / -0.59%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.64
|
11.73
|
17,900
|
|
|
3/22/2017
|
-0.70 / -3.95%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.16
|
11.80
|
41,000
|
|
|
3/21/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.61
|
12.29
|
11,000
|
|
|
3/20/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.69
|
12.36
|
18,500
|
|
|
3/17/2017
|
+0.20 / +1.14%
|
18.50
|
18.50
|
17.40
|
17.80
|
17.79
|
12.36
|
8,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.53
|
12.22
|
43,500
|
|
|
3/15/2017
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.75
|
12.22
|
35,400
|
|
|
3/14/2017
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.74
|
12.43
|
3,000
|
|
|
3/13/2017
|
+0.40 / +2.30%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.63
|
12.36
|
13,810
|
|
|
3/10/2017
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.43
|
12.22
|
47,400
|
|
|
3/9/2017
|
-0.30 / -1.67%
|
17.20
|
17.90
|
17.20
|
17.70
|
17.76
|
12.29
|
27,910
|
|
|
3/8/2017
|
-0.10 / -0.55%
|
17.80
|
18.10
|
17.20
|
18.00
|
17.95
|
12.50
|
20,930
|
|
|
3/7/2017
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.12
|
12.56
|
30,649
|
|
|