|
Closing price on 4/23/2018
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
9,100 |
| Split-adjusted Price |
8.33 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.88
|
8.33
|
9,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
1,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
1,000
|
|
|
4/13/2018
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
200
|
|
|
4/12/2018
|
-0.90 / -7.20%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
1,000
|
|
|
4/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
43,300
|
|
|
4/9/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
7,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
2,000
|
|
|
4/5/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
8.75
|
1,900
|
|
|
4/4/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
4/3/2018
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
17,800
|
|
|
4/2/2018
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.64
|
8.89
|
8,200
|
|
|
3/30/2018
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.47
|
2,000
|
|
|
3/29/2018
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.16
|
8.40
|
23,850
|
|
|
3/28/2018
|
-0.30 / -2.40%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.56
|
8.47
|
6,900
|
|
|
3/27/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
8.68
|
9,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
100
|
|
|
3/22/2018
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
8.33
|
5,500
|
|
|
3/21/2018
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
8.19
|
21,900
|
|
|
3/20/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
400
|
|
|
3/19/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.82
|
8.19
|
3,925
|
|
|
3/16/2018
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
8.26
|
34,900
|
|
|
3/15/2018
|
+0.70 / +6.36%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
8.12
|
8,250
|
|
|
3/14/2018
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
7.64
|
30,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.26
|
11,300
|
|
|