|
Closing price on 5/13/2009
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
92,400 |
| Split-adjusted Price |
5.28 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2009
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.40
|
5.28
|
92,400
|
|
|
5/12/2009
|
+0.30 / +4.23%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.20
|
5.14
|
96,200
|
|
|
5/11/2009
|
+0.20 / +2.90%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
4.93
|
85,700
|
|
|
5/8/2009
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
4.93
|
70,600
|
|
|
5/7/2009
|
-0.10 / -1.35%
|
6.90
|
7.80
|
6.90
|
7.30
|
7.20
|
5.07
|
93,400
|
|
|
5/6/2009
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
5.14
|
24,600
|
|
|
5/5/2009
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.90
|
5.28
|
191,500
|
|
|
5/4/2009
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.21
|
24,300
|
|
|
4/29/2009
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.70
|
4.93
|
64,600
|
|
|
4/28/2009
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.70
|
4.72
|
33,100
|
|
|
4/27/2009
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.70
|
4.79
|
22,200
|
|
|
4/24/2009
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
4.86
|
51,400
|
|
|
4/23/2009
|
-0.40 / -5.19%
|
7.60
|
8.00
|
7.10
|
7.30
|
7.40
|
5.07
|
32,500
|
|
|
4/22/2009
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.60
|
5.35
|
91,200
|
|
|
4/21/2009
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.00
|
53,500
|
|
|
4/20/2009
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.70
|
5.35
|
13,700
|
|
|
4/17/2009
|
-0.10 / -1.23%
|
8.50
|
8.70
|
7.80
|
8.00
|
8.20
|
5.55
|
123,300
|
|
|
4/16/2009
|
-0.30 / -3.57%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.20
|
5.62
|
142,600
|
|
|
4/15/2009
|
-0.60 / -6.67%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.50
|
5.83
|
154,600
|
|
|
4/14/2009
|
+0.10 / +1.12%
|
8.30
|
9.40
|
8.30
|
9.00
|
9.00
|
6.25
|
175,000
|
|
|
4/13/2009
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
6.18
|
116,700
|
|
|
4/10/2009
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
5.83
|
122,200
|
|
|
4/9/2009
|
+0.20 / +2.56%
|
8.40
|
8.50
|
7.80
|
8.00
|
7.90
|
5.55
|
58,100
|
|
|
4/8/2009
|
-0.40 / -4.88%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.10
|
5.41
|
84,100
|
|
|
4/7/2009
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.69
|
144,700
|
|
|
4/3/2009
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
5.35
|
135,800
|
|
|
4/2/2009
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
5.00
|
76,300
|
|
|
4/1/2009
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.72
|
18,300
|
|
|
3/31/2009
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.40
|
4.65
|
42,100
|
|
|
3/30/2009
|
-0.30 / -4.23%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
4.72
|
42,400
|
|
|