|
Closing price on 4/9/2010
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
400,300 |
| Split-adjusted Price |
14.09 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.40
|
20.30
|
20.08
|
14.09
|
400,300
|
|
|
4/8/2010
|
+1.20 / +6.74%
|
18.70
|
19.00
|
18.60
|
19.00
|
19.00
|
13.19
|
142,400
|
|
|
4/7/2010
|
+1.10 / +6.59%
|
17.70
|
17.80
|
17.10
|
17.80
|
17.80
|
12.36
|
336,600
|
|
|
4/6/2010
|
+0.90 / +5.70%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
11.59
|
56,900
|
|
|
4/5/2010
|
+1.00 / +6.76%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.70
|
10.97
|
173,000
|
|
|
4/2/2010
|
+0.90 / +6.43%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.75
|
10.34
|
236,700
|
|
|
4/1/2010
|
-0.30 / -2.10%
|
13.70
|
14.70
|
13.60
|
14.00
|
14.10
|
9.72
|
29,100
|
|
|
3/31/2010
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.10
|
14.30
|
14.30
|
9.93
|
54,500
|
|
|
3/30/2010
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.60
|
14.80
|
15.10
|
10.27
|
83,500
|
|
|
3/29/2010
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.70
|
10.27
|
192,800
|
|
|
3/26/2010
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.60
|
14.20
|
13.90
|
9.86
|
58,500
|
|
|
3/25/2010
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.40
|
14.00
|
13.90
|
9.72
|
92,700
|
|
|
3/24/2010
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.40
|
14.40
|
14.30
|
10.00
|
75,800
|
|
|
3/23/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
9.37
|
78,700
|
|
|
3/22/2010
|
-0.80 / -5.41%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.20
|
9.72
|
77,100
|
|
|
3/19/2010
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.50
|
14.80
|
15.00
|
10.27
|
59,900
|
|
|
3/18/2010
|
+0.20 / +1.34%
|
14.80
|
15.30
|
14.00
|
15.10
|
15.00
|
10.48
|
148,300
|
|
|
3/17/2010
|
+0.20 / +1.36%
|
15.20
|
15.60
|
14.10
|
14.90
|
14.80
|
10.34
|
104,000
|
|
|
3/16/2010
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
10.20
|
426,100
|
|
|
3/15/2010
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
9.58
|
35,500
|
|
|
3/12/2010
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
9.02
|
31,400
|
|
|
3/11/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
9.02
|
12,300
|
|
|
3/10/2010
|
-0.20 / -1.53%
|
13.60
|
13.60
|
12.70
|
12.90
|
13.00
|
8.95
|
40,800
|
|
|
3/9/2010
|
-0.20 / -1.50%
|
13.20
|
14.00
|
13.10
|
13.10
|
13.50
|
9.09
|
51,700
|
|
|
3/8/2010
|
+0.80 / +6.40%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
9.23
|
55,700
|
|
|
3/5/2010
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
8.89
|
44,800
|
|
|
3/4/2010
|
+0.40 / +3.31%
|
12.40
|
12.80
|
11.90
|
12.50
|
12.70
|
8.68
|
81,700
|
|
|
3/3/2010
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.60
|
12.10
|
12.00
|
8.40
|
30,800
|
|
|
3/2/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
12.00
|
8.26
|
13,700
|
|
|
3/1/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
8.33
|
10,300
|
|
|