|
Closing price on 5/20/2016
|
|
| Open |
16.70 |
| High |
19.80 |
| Low |
16.70 |
| Volume |
18,220 |
| Split-adjusted Price |
12.70 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
+0.50 / +2.81%
|
16.70
|
19.80
|
16.70
|
18.30
|
17.92
|
12.70
|
18,220
|
|
|
5/19/2016
|
-0.60 / -3.26%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.91
|
12.36
|
22,310
|
|
|
5/18/2016
|
+1.10 / +6.36%
|
19.50
|
19.70
|
18.20
|
18.40
|
19.16
|
12.77
|
81,300
|
|
|
5/17/2016
|
+0.80 / +4.85%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.23
|
12.01
|
96,700
|
|
|
5/16/2016
|
+1.60 / +10.74%
|
15.00
|
17.10
|
15.00
|
16.50
|
15.12
|
11.45
|
112,900
|
|
|
5/13/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
10.34
|
20,800
|
|
|
5/12/2016
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.93
|
10.41
|
9,300
|
|
|
5/11/2016
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.63
|
10.34
|
29,300
|
|
|
5/10/2016
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.85
|
10.07
|
20,000
|
|
|
5/9/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.74
|
10.13
|
8,200
|
|
|
5/6/2016
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.64
|
10.41
|
7,400
|
|
|
5/5/2016
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
15.00
|
10.27
|
46,700
|
|
|
5/4/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.01
|
10.41
|
10,300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.00
|
14.93
|
10.41
|
32,400
|
|
|
4/28/2016
|
+1.00 / +7.14%
|
14.20
|
15.30
|
14.20
|
15.00
|
14.91
|
10.41
|
42,100
|
|
|
4/27/2016
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.02
|
9.72
|
5,200
|
|
|
4/26/2016
|
-0.70 / -4.83%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.95
|
9.58
|
12,700
|
|
|
4/25/2016
|
+0.80 / +5.84%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.94
|
10.07
|
21,300
|
|
|
4/22/2016
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.65
|
9.44
|
9,765
|
|
|
4/21/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
9.65
|
7,100
|
|
|
4/20/2016
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.99
|
9.72
|
23,900
|
|
|
4/19/2016
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.16
|
9.86
|
35,925
|
|
|
4/15/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.53
|
10.07
|
5,200
|
|
|
4/14/2016
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.73
|
10.13
|
5,300
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.00
|
14.50
|
14.55
|
10.07
|
50,300
|
|
|
4/12/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.92
|
10.07
|
14,000
|
|
|
4/11/2016
|
+0.30 / +2.11%
|
14.20
|
15.30
|
14.20
|
14.50
|
15.10
|
10.07
|
10,100
|
|
|
4/8/2016
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.18
|
10.07
|
16,300
|
|
|
4/7/2016
|
-0.80 / -5.19%
|
15.30
|
15.30
|
14.30
|
14.60
|
14.43
|
10.13
|
18,100
|
|
|
4/6/2016
|
+0.50 / +3.36%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.33
|
10.69
|
33,800
|
|
|