|
Closing price on 4/8/2008
|
|
| Open |
37.30 |
| High |
37.30 |
| Low |
35.40 |
| Volume |
359,300 |
| Split-adjusted Price |
24.33 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
+1.00 / +2.75%
|
37.30
|
37.30
|
35.40
|
37.30
|
37.00
|
24.33
|
359,300
|
|
|
4/7/2008
|
+1.00 / +2.83%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
23.68
|
7,900
|
|
|
4/4/2008
|
+0.60 / +1.73%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
23.03
|
1,000
|
|
|
4/3/2008
|
+0.60 / +1.76%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
22.64
|
100
|
|
|
4/2/2008
|
+0.60 / +1.79%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
22.25
|
300
|
|
|
4/1/2008
|
+0.60 / +1.82%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
21.85
|
3,700
|
|
|
3/31/2008
|
+0.60 / +1.86%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
21.46
|
100
|
|
|
3/28/2008
|
+0.60 / +1.89%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
21.07
|
3,400
|
|
|
3/27/2008
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
20.68
|
2,200
|
|
|
3/26/2008
|
+2.20 / +7.41%
|
26.90
|
32.60
|
26.90
|
31.90
|
31.10
|
20.81
|
127,500
|
|
|
3/25/2008
|
-3.20 / -9.73%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.80
|
19.37
|
50,600
|
|
|
3/24/2008
|
-3.60 / -9.86%
|
36.50
|
36.50
|
32.90
|
32.90
|
33.00
|
21.46
|
132,400
|
|
|
3/21/2008
|
-1.50 / -3.95%
|
38.80
|
39.00
|
35.80
|
36.50
|
37.53
|
23.81
|
78,000
|
|
|
3/20/2008
|
0.00 / 0.00%
|
39.00
|
40.00
|
37.80
|
38.00
|
39.20
|
24.79
|
45,500
|
|
|
3/19/2008
|
-1.00 / -2.56%
|
38.50
|
42.00
|
36.40
|
38.00
|
39.00
|
24.79
|
101,700
|
|
|
3/18/2008
|
-3.50 / -8.24%
|
39.30
|
40.00
|
38.70
|
39.00
|
38.80
|
25.44
|
135,400
|
|
|
3/17/2008
|
-4.30 / -9.19%
|
45.00
|
45.10
|
42.20
|
42.50
|
42.90
|
27.73
|
105,200
|
|
|
3/14/2008
|
-1.50 / -3.11%
|
45.50
|
47.50
|
45.50
|
46.70
|
46.30
|
30.46
|
50,200
|
|
|
3/13/2008
|
+0.60 / +1.26%
|
48.40
|
48.50
|
46.20
|
48.20
|
47.80
|
31.44
|
92,500
|
|
|
3/12/2008
|
+3.50 / +7.94%
|
46.20
|
48.60
|
42.60
|
47.60
|
46.80
|
31.05
|
111,800
|
|
|
3/11/2008
|
-3.00 / -6.37%
|
48.50
|
48.50
|
44.10
|
44.10
|
44.70
|
28.77
|
97,700
|
|
|
3/10/2008
|
+1.90 / +4.20%
|
49.70
|
49.70
|
45.50
|
47.10
|
48.90
|
30.73
|
249,800
|
|
|
3/7/2008
|
+4.10 / +9.98%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
29.49
|
5,900
|
|
|
3/6/2008
|
+2.10 / +5.38%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
26.81
|
9,900
|
|
|
3/5/2008
|
-1.90 / -4.65%
|
37.10
|
39.70
|
36.90
|
39.00
|
37.40
|
25.44
|
172,400
|
|
|
3/4/2008
|
-3.40 / -7.67%
|
42.10
|
42.10
|
40.90
|
40.90
|
41.00
|
26.68
|
57,400
|
|
|
3/3/2008
|
-3.60 / -7.52%
|
48.80
|
50.00
|
43.80
|
44.30
|
45.40
|
28.90
|
84,900
|
|
|
2/29/2008
|
-2.70 / -5.35%
|
50.50
|
51.00
|
46.80
|
47.80
|
50.00
|
31.18
|
72,700
|
|
|
2/28/2008
|
+1.50 / +3.06%
|
50.50
|
53.60
|
48.60
|
50.50
|
50.00
|
32.94
|
90,400
|
|
|
2/27/2008
|
+2.40 / +5.15%
|
46.80
|
53.00
|
46.80
|
49.00
|
49.90
|
31.97
|
122,700
|
|
|