|
Closing price on 4/3/2019
|
|
| Open |
12.10 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
1,000 |
| Split-adjusted Price |
8.82 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
-0.70 / -5.22%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.40
|
8.82
|
1,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
0
|
|
|
4/1/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
0
|
|
|
3/29/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
0
|
|
|
3/27/2019
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
100
|
|
|
3/26/2019
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.94
|
9.02
|
22,400
|
|
|
3/25/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
8,000
|
|
|
3/22/2019
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.97
|
8.68
|
7,500
|
|
|
3/21/2019
|
-0.40 / -2.99%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.95
|
9.02
|
9,300
|
|
|
3/20/2019
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.03
|
9.30
|
20,000
|
|
|
3/19/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
0
|
|
|
3/18/2019
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
19,900
|
|
|
3/15/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
2,500
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
4,700
|
|
|
3/13/2019
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
3,100
|
|
|
3/12/2019
|
+0.80 / +6.96%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.45
|
8.54
|
18,400
|
|
|
3/11/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
0
|
|
|
3/8/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.98
|
10,000
|
|
|
3/7/2019
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
11.10
|
12.80
|
11.10
|
12.80
|
11.95
|
8.89
|
200
|
|
|
3/5/2019
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
100
|
|
|
3/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
3/1/2019
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
600
|
|
|
2/28/2019
|
-0.90 / -7.50%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
7.71
|
11,000
|
|
|
2/27/2019
|
-0.60 / -4.76%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.95
|
8.33
|
6,600
|
|
|
2/26/2019
|
+1.50 / +13.51%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
100
|
|
|
2/25/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.71
|
0
|
|
|
2/22/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
7.71
|
4,100
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
5,000
|
|
|