|
Closing price on 4/6/2015
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
300 |
| Split-adjusted Price |
4.23 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
300
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.74
|
4.30
|
1,000
|
|
|
4/2/2015
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
1,000
|
|
|
4/1/2015
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
200
|
|
|
3/31/2015
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.21
|
700
|
|
|
3/30/2015
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
700
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
0
|
|
|
3/26/2015
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
2,000
|
|
|
3/25/2015
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.58
|
200
|
|
|
3/24/2015
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
1,200
|
|
|
3/23/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
100
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.61
|
3.89
|
6,600
|
|
|
3/19/2015
|
+0.40 / +7.69%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.89
|
900
|
|
|
3/18/2015
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.61
|
1,500
|
|
|
3/17/2015
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.82
|
900
|
|
|
3/16/2015
|
+0.40 / +7.27%
|
5.10
|
6.00
|
5.00
|
5.90
|
5.50
|
4.10
|
4,000
|
|
|
3/13/2015
|
-0.50 / -8.33%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.53
|
3.82
|
7,700
|
|
|
3/12/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
100
|
|
|
3/11/2015
|
-0.50 / -8.33%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
3.82
|
10,500
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
500
|
|
|
3/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
200
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
900
|
|
|
3/5/2015
|
-0.80 / -11.76%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.90
|
4.17
|
1,300
|
|
|
3/4/2015
|
+0.30 / +4.62%
|
7.00
|
7.00
|
5.90
|
6.80
|
6.20
|
4.72
|
1,300
|
|
|
3/3/2015
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.51
|
100
|
|
|
3/2/2015
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
400
|
|
|
2/27/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.89
|
0
|
|
|
2/26/2015
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.89
|
100
|
|
|
2/25/2015
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.20
|
4.17
|
2,900
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
0
|
|
|