|
Closing price on 4/20/2021
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
9,800 |
| Split-adjusted Price |
11.03 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.98
|
11.03
|
9,800
|
|
|
4/19/2021
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.99
|
11.03
|
24,800
|
|
|
4/16/2021
|
-0.50 / -3.33%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.75
|
11.34
|
200
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/12/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/7/2021
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
100
|
|
|
4/6/2021
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.42
|
100
|
|
|
4/5/2021
|
+0.20 / +1.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.06
|
10.95
|
4,100
|
|
|
4/2/2021
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.83
|
11.03
|
1,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
10.95
|
1,500
|
|
|
3/31/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
0
|
|
|
3/30/2021
|
-0.10 / -0.69%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
11.18
|
23,100
|
|
|
3/29/2021
|
+0.30 / +2.13%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.37
|
11.26
|
1,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.03
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.03
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.03
|
0
|
|
|
3/23/2021
|
+0.30 / +2.14%
|
12.80
|
14.30
|
12.80
|
14.30
|
14.05
|
11.18
|
600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
0
|
|
|
3/19/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
500
|
|
|
3/18/2021
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.11
|
11.26
|
700
|
|
|
3/17/2021
|
+0.50 / +3.57%
|
12.20
|
14.50
|
12.20
|
14.50
|
13.92
|
11.34
|
2,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
0
|
|
|
3/15/2021
|
+0.50 / +3.57%
|
12.10
|
14.50
|
12.10
|
14.50
|
14.02
|
11.34
|
500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
0
|
|
|
3/11/2021
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
100
|
|
|
3/10/2021
|
+0.80 / +5.63%
|
13.20
|
15.00
|
13.20
|
15.00
|
13.62
|
11.73
|
13,500
|
|
|