|
Closing price on 4/6/2016
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
33,800 |
| Split-adjusted Price |
10.69 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.50 / +3.36%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.33
|
10.69
|
33,800
|
|
|
4/5/2016
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.00
|
14.90
|
14.88
|
10.34
|
17,000
|
|
|
4/4/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.84
|
10.41
|
12,010
|
|
|
4/1/2016
|
-0.50 / -3.16%
|
15.10
|
15.30
|
14.30
|
15.30
|
14.86
|
10.62
|
74,440
|
|
|
3/31/2016
|
-1.40 / -8.14%
|
16.50
|
17.00
|
15.60
|
15.80
|
16.23
|
10.97
|
33,600
|
|
|
3/30/2016
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.50
|
11.94
|
41,300
|
|
|
3/29/2016
|
+0.50 / +2.94%
|
17.00
|
18.00
|
16.30
|
17.50
|
17.57
|
12.15
|
37,600
|
|
|
3/28/2016
|
+0.30 / +1.80%
|
16.80
|
17.00
|
15.70
|
17.00
|
16.12
|
11.80
|
42,300
|
|
|
3/25/2016
|
-1.20 / -6.59%
|
17.50
|
17.50
|
16.00
|
17.00
|
16.68
|
11.80
|
37,400
|
|
|
3/24/2016
|
+1.10 / +6.43%
|
17.00
|
19.10
|
17.00
|
18.20
|
18.45
|
12.63
|
248,150
|
|
|
3/23/2016
|
+2.10 / +14.00%
|
17.00
|
17.10
|
15.00
|
17.10
|
16.74
|
11.87
|
87,300
|
|
|
3/22/2016
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.93
|
10.41
|
55,700
|
|
|
3/21/2016
|
-0.50 / -3.45%
|
14.50
|
14.50
|
12.40
|
14.00
|
13.07
|
9.72
|
106,200
|
|
|
3/18/2016
|
+1.80 / +13.85%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.53
|
10.27
|
76,400
|
|
|
3/17/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.89
|
9.02
|
10,700
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.64
|
9.02
|
1,100
|
|
|
3/15/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
25,700
|
|
|
3/14/2016
|
+0.10 / +0.78%
|
12.90
|
13.50
|
12.90
|
12.90
|
13.04
|
8.95
|
12,200
|
|
|
3/11/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.89
|
9,100
|
|
|
3/10/2016
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.52
|
8.75
|
34,900
|
|
|
3/9/2016
|
-0.30 / -2.34%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.58
|
8.68
|
55,200
|
|
|
3/8/2016
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.71
|
8.89
|
9,400
|
|
|
3/7/2016
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.89
|
9.02
|
36,700
|
|
|
3/4/2016
|
-0.60 / -4.35%
|
12.80
|
13.80
|
12.80
|
13.20
|
13.20
|
9.16
|
6,800
|
|
|
3/3/2016
|
+1.20 / +9.52%
|
12.90
|
14.00
|
12.90
|
13.80
|
13.28
|
9.58
|
15,000
|
|
|
3/2/2016
|
+0.30 / +2.44%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.76
|
8.75
|
19,900
|
|
|
3/1/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
8.54
|
2,400
|
|
|
2/29/2016
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.16
|
8.47
|
11,500
|
|
|
2/26/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
2/25/2016
|
-0.30 / -2.36%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.13
|
8.61
|
4,200
|
|
|