|
Closing price on 4/2/2014
|
|
| Open |
2.70 |
| High |
3.30 |
| Low |
2.70 |
| Volume |
12,600 |
| Split-adjusted Price |
2.22 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
+0.20 / +6.67%
|
2.70
|
3.30
|
2.70
|
3.20
|
3.10
|
2.22
|
12,600
|
|
|
4/1/2014
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
6,000
|
|
|
3/31/2014
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.29
|
3,500
|
|
|
3/28/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.50
|
2,000
|
|
|
3/27/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
2.64
|
400
|
|
|
3/26/2014
|
+0.40 / +11.76%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.64
|
100
|
|
|
3/25/2014
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
2.36
|
42,800
|
|
|
3/24/2014
|
+0.20 / +6.45%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.20
|
2.29
|
20,500
|
|
|
3/21/2014
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
2.22
|
10,700
|
|
|
3/20/2014
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
7,200
|
|
|
3/19/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.29
|
100
|
|
|
3/18/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.22
|
100
|
|
|
3/17/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
2.15
|
2,100
|
|
|
3/14/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
23,000
|
|
|
3/13/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
10,000
|
|
|
3/12/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
0
|
|
|
3/11/2014
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
700
|
|
|
3/10/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.15
|
0
|
|
|
3/7/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.15
|
5,000
|
|
|
3/6/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
27,100
|
|
|
3/5/2014
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
400
|
|
|
3/4/2014
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.00
|
2.22
|
1,200
|
|
|
3/3/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
2.08
|
10,100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
200
|
|
|
2/27/2014
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
1.94
|
6,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.08
|
20,100
|
|
|
2/25/2014
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
58,800
|
|
|
2/24/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.94
|
23,800
|
|
|
2/21/2014
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.50
|
1.80
|
22,900
|
|
|
2/20/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.74
|
3,800
|
|
|