|
Closing price on 5/20/2021
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
1,000 |
| Split-adjusted Price |
10.71 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
10.71
|
1,000
|
|
|
5/19/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
0
|
|
|
5/14/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
7,300
|
|
|
5/13/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
1,300
|
|
|
5/12/2021
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
6,000
|
|
|
5/11/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
0
|
|
|
5/10/2021
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
200
|
|
|
5/7/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
20,600
|
|
|
5/6/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.64
|
12,100
|
|
|
5/5/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.64
|
4,900
|
|
|
5/4/2021
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.56
|
3,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
5,600
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
5,000
|
|
|
4/27/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
100
|
|
|
4/26/2021
|
+0.40 / +2.88%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.05
|
11.18
|
600
|
|
|
4/23/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.89
|
10.79
|
7,500
|
|
|
4/22/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.95
|
18,600
|
|
|
4/20/2021
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.98
|
11.03
|
9,800
|
|
|
4/19/2021
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.99
|
11.03
|
24,800
|
|
|
4/16/2021
|
-0.50 / -3.33%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.75
|
11.34
|
200
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/12/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
0
|
|
|
4/7/2021
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.73
|
100
|
|
|
4/6/2021
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.42
|
100
|
|
|