|
Closing price on 5/11/2007
|
|
| Open |
72.20 |
| High |
77.00 |
| Low |
67.50 |
| Volume |
4,900 |
| Split-adjusted Price |
20.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2007
|
+2.00 / +2.67%
|
72.20
|
77.00
|
67.50
|
77.00
|
75.00
|
20.40
|
4,900
|
|
|
5/10/2007
|
-5.00 / -6.25%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
19.87
|
400
|
|
|
5/9/2007
|
-3.00 / -3.61%
|
80.90
|
82.00
|
80.00
|
80.00
|
80.00
|
21.20
|
1,100
|
|
|
5/8/2007
|
+1.10 / +1.34%
|
83.00
|
84.00
|
83.00
|
83.00
|
83.00
|
21.99
|
500
|
|
|
5/7/2007
|
+6.20 / +8.19%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
21.70
|
100
|
|
|
5/4/2007
|
-2.30 / -2.95%
|
75.30
|
75.70
|
75.00
|
75.70
|
75.43
|
20.06
|
1,200
|
|
|
5/3/2007
|
+3.40 / +4.56%
|
74.60
|
78.00
|
74.60
|
78.00
|
78.00
|
20.67
|
200
|
|
|
5/2/2007
|
+0.10 / +0.13%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
19.77
|
200
|
|
|
4/25/2007
|
0.00 / 0.00%
|
74.50
|
74.90
|
74.00
|
74.50
|
74.50
|
19.74
|
1,700
|
|
|
4/24/2007
|
-5.30 / -6.64%
|
74.70
|
75.00
|
74.50
|
74.50
|
74.50
|
19.74
|
1,500
|
|
|
4/23/2007
|
-1.20 / -1.48%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
21.14
|
300
|
|
|
4/20/2007
|
-8.00 / -8.99%
|
88.60
|
89.60
|
81.00
|
81.00
|
89.00
|
21.46
|
3,300
|
|
|
4/19/2007
|
+5.10 / +6.08%
|
88.00
|
90.00
|
88.00
|
89.00
|
89.00
|
23.58
|
3,100
|
|
|
4/18/2007
|
-18.10 / -17.75%
|
83.80
|
84.80
|
83.80
|
83.90
|
83.90
|
22.23
|
2,000
|
|
|
4/17/2007
|
-1.50 / -1.45%
|
102.40
|
104.50
|
97.00
|
102.00
|
102.00
|
21.62
|
7,800
|
|
|
4/16/2007
|
-1.50 / -1.43%
|
103.50
|
105.00
|
103.00
|
103.50
|
103.50
|
21.93
|
5,700
|
|
|
4/13/2007
|
+3.30 / +3.24%
|
102.00
|
105.00
|
102.00
|
105.00
|
103.50
|
22.25
|
2,200
|
|
|
4/12/2007
|
-3.30 / -3.14%
|
101.60
|
103.00
|
100.00
|
101.70
|
101.70
|
21.55
|
10,800
|
|
|
4/11/2007
|
-2.00 / -1.87%
|
101.80
|
105.00
|
100.30
|
105.00
|
105.00
|
22.25
|
14,300
|
|
|
4/10/2007
|
-2.00 / -1.83%
|
106.60
|
110.00
|
106.00
|
107.00
|
107.00
|
22.67
|
6,900
|
|
|
4/9/2007
|
-1.00 / -0.91%
|
109.50
|
110.00
|
108.00
|
109.00
|
109.00
|
23.10
|
7,500
|
|
|
4/6/2007
|
-5.00 / -4.35%
|
110.50
|
115.00
|
110.00
|
110.00
|
115.00
|
23.31
|
2,800
|
|
|
4/5/2007
|
-5.00 / -4.17%
|
116.40
|
117.30
|
115.00
|
115.00
|
115.00
|
24.37
|
4,700
|
|
|
4/4/2007
|
-3.00 / -2.44%
|
117.40
|
120.00
|
111.40
|
120.00
|
120.00
|
25.43
|
5,500
|
|
|
4/3/2007
|
-2.00 / -1.60%
|
123.70
|
124.50
|
120.00
|
123.00
|
123.00
|
26.07
|
3,900
|
|
|
4/2/2007
|
+5.00 / +4.17%
|
125.40
|
128.00
|
124.00
|
125.00
|
125.00
|
26.49
|
2,600
|
|
|
3/30/2007
|
0.00 / 0.00%
|
122.60
|
132.00
|
120.00
|
120.00
|
120.00
|
25.43
|
11,200
|
|
|
3/29/2007
|
0.00 / 0.00%
|
120.00
|
127.50
|
120.00
|
120.00
|
120.00
|
25.43
|
9,800
|
|
|
3/28/2007
|
+3.00 / +2.56%
|
116.50
|
120.00
|
111.70
|
120.00
|
120.00
|
25.43
|
12,800
|
|
|
3/27/2007
|
-3.40 / -2.82%
|
118.30
|
130.10
|
115.00
|
117.00
|
117.00
|
24.79
|
12,800
|
|
|