|
Closing price on 5/20/2011
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
9,700 |
| Split-adjusted Price |
9.65 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.90
|
9.65
|
9,700
|
|
|
5/19/2011
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
9.58
|
3,900
|
|
|
5/18/2011
|
-0.40 / -2.74%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.80
|
9.86
|
3,000
|
|
|
5/17/2011
|
+0.60 / +4.29%
|
14.50
|
14.60
|
13.50
|
14.60
|
14.30
|
10.13
|
17,800
|
|
|
5/16/2011
|
+0.30 / +2.19%
|
14.50
|
14.60
|
13.00
|
14.00
|
14.50
|
9.72
|
10,600
|
|
|
5/13/2011
|
-0.60 / -4.00%
|
13.90
|
14.40
|
13.30
|
14.40
|
14.20
|
10.00
|
14,200
|
|
|
5/12/2011
|
-0.10 / -0.66%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.20
|
10.41
|
4,200
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
0
|
|
|
5/10/2011
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
0
|
|
|
5/9/2011
|
+0.70 / +4.93%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.10
|
10.34
|
10,100
|
|
|
5/6/2011
|
-0.70 / -4.67%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
9.93
|
1,000
|
|
|
5/5/2011
|
+0.40 / +2.74%
|
13.80
|
15.10
|
13.80
|
15.00
|
14.50
|
10.41
|
3,900
|
|
|
5/4/2011
|
-0.90 / -5.81%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.50
|
10.13
|
4,700
|
|
|
4/29/2011
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
10.83
|
14,900
|
|
|
4/28/2011
|
-0.50 / -3.27%
|
16.30
|
16.30
|
14.80
|
14.80
|
15.60
|
10.27
|
2,000
|
|
|
4/27/2011
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.62
|
0
|
|
|
4/26/2011
|
-0.60 / -3.90%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.30
|
10.27
|
8,500
|
|
|
4/25/2011
|
+0.90 / +6.21%
|
15.00
|
15.50
|
14.50
|
15.40
|
15.10
|
10.69
|
44,800
|
|
|
4/22/2011
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.50
|
10.20
|
4,500
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
10.27
|
200
|
|
|
4/20/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
10.27
|
2,000
|
|
|
4/19/2011
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.70
|
10.41
|
17,000
|
|
|
4/18/2011
|
-0.50 / -3.27%
|
15.50
|
15.50
|
14.70
|
14.80
|
14.90
|
10.27
|
56,700
|
|
|
4/15/2011
|
+0.20 / +1.31%
|
16.00
|
16.00
|
14.70
|
15.50
|
15.60
|
10.76
|
13,000
|
|
|
4/14/2011
|
-0.70 / -4.38%
|
16.70
|
16.70
|
15.30
|
15.30
|
15.60
|
10.62
|
10,100
|
|
|
4/13/2011
|
+0.10 / +0.63%
|
16.70
|
16.70
|
15.60
|
16.00
|
16.30
|
11.11
|
10,100
|
|
|
4/8/2011
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
11.11
|
2,500
|
|
|
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
|
|
|