|
Closing price on 4/7/2011
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
7,700 |
| Split-adjusted Price |
10.90 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
-0.30 / -1.88%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.80
|
10.90
|
7,700
|
|
|
4/6/2011
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.70
|
11.11
|
9,000
|
|
|
4/5/2011
|
-0.20 / -1.31%
|
16.40
|
16.40
|
14.90
|
15.10
|
15.40
|
10.48
|
18,400
|
|
|
4/4/2011
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.60
|
10.62
|
37,500
|
|
|
4/1/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.90
|
11.11
|
11,800
|
|
|
3/31/2011
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.90
|
11.11
|
3,000
|
|
|
3/30/2011
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
16.10
|
16.10
|
11.18
|
154,600
|
|
|
3/29/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
11.18
|
15,000
|
|
|
3/28/2011
|
+0.30 / +1.88%
|
16.50
|
17.00
|
16.00
|
16.30
|
16.30
|
11.32
|
17,600
|
|
|
3/25/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
11.18
|
15,200
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
11.18
|
36,000
|
|
|
3/23/2011
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
16.10
|
11.18
|
117,900
|
|
|
3/22/2011
|
+0.40 / +2.56%
|
15.50
|
16.10
|
15.40
|
16.00
|
15.80
|
11.11
|
56,800
|
|
|
3/21/2011
|
-0.50 / -3.11%
|
16.40
|
16.40
|
15.60
|
15.60
|
16.00
|
10.83
|
17,100
|
|
|
3/18/2011
|
+0.10 / +0.62%
|
15.00
|
16.40
|
15.00
|
16.30
|
16.00
|
11.32
|
53,100
|
|
|
3/17/2011
|
-0.30 / -1.82%
|
16.70
|
16.70
|
15.40
|
16.20
|
16.00
|
11.25
|
7,300
|
|
|
3/16/2011
|
+0.70 / +4.43%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.40
|
11.45
|
119,800
|
|
|
3/15/2011
|
+1.30 / +8.97%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.70
|
10.97
|
201,200
|
|
|
3/14/2011
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.80
|
10.07
|
16,500
|
|
|
3/11/2011
|
+0.40 / +2.72%
|
14.90
|
15.50
|
14.70
|
15.10
|
14.70
|
10.48
|
154,400
|
|
|
3/10/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
10.20
|
31,200
|
|
|
3/9/2011
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.50
|
10.07
|
38,700
|
|
|
3/8/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.80
|
14.60
|
10.27
|
37,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.27
|
16,500
|
|
|
3/4/2011
|
+0.20 / +1.40%
|
14.80
|
14.90
|
13.80
|
14.50
|
14.80
|
10.07
|
133,700
|
|
|
3/3/2011
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.80
|
9.93
|
120,100
|
|
|
3/2/2011
|
-0.90 / -5.88%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.80
|
10.00
|
100,900
|
|
|
3/1/2011
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.40
|
10.62
|
58,900
|
|
|
2/28/2011
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.40
|
10.48
|
117,000
|
|
|
2/25/2011
|
+0.40 / +2.67%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.30
|
10.69
|
43,600
|
|
|