|
Closing price on 5/23/2007
|
|
| Open |
90.50 |
| High |
99.50 |
| Low |
88.00 |
| Volume |
14,800 |
| Split-adjusted Price |
24.11 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2007
|
-0.10 / -0.11%
|
90.50
|
99.50
|
88.00
|
91.00
|
91.00
|
24.11
|
14,800
|
|
|
5/22/2007
|
+6.00 / +7.05%
|
88.00
|
91.10
|
88.00
|
91.10
|
91.10
|
24.14
|
16,800
|
|
|
5/21/2007
|
+8.10 / +10.52%
|
80.00
|
85.10
|
80.00
|
85.10
|
85.10
|
22.55
|
6,000
|
|
|
5/18/2007
|
0.00 / 0.00%
|
77.00
|
79.00
|
75.00
|
77.00
|
77.00
|
20.40
|
5,100
|
|
|
5/17/2007
|
+1.90 / +2.53%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
20.40
|
500
|
|
|
5/16/2007
|
+0.10 / +0.13%
|
75.00
|
75.10
|
75.00
|
75.10
|
75.10
|
19.90
|
600
|
|
|
5/15/2007
|
+1.00 / +1.35%
|
75.00
|
75.20
|
75.00
|
75.00
|
75.00
|
19.87
|
3,200
|
|
|
5/14/2007
|
-3.00 / -3.90%
|
74.00
|
75.80
|
74.00
|
74.00
|
74.00
|
19.61
|
700
|
|
|
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
|
|
|