|
Closing price on 5/25/2010
|
|
| Open |
15.80 |
| High |
16.90 |
| Low |
15.80 |
| Volume |
191,500 |
| Split-adjusted Price |
11.73 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.80 / +4.97%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.70
|
11.73
|
191,500
|
|
|
5/24/2010
|
-0.20 / -1.23%
|
16.50
|
16.80
|
15.20
|
16.10
|
15.80
|
11.18
|
113,100
|
|
|
5/21/2010
|
-1.90 / -10.44%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.32
|
62,200
|
|
|
5/20/2010
|
+0.20 / +1.11%
|
17.50
|
18.60
|
17.30
|
18.20
|
17.50
|
12.63
|
272,300
|
|
|
5/19/2010
|
-1.00 / -5.26%
|
18.90
|
19.20
|
17.70
|
18.00
|
18.60
|
12.50
|
257,700
|
|
|
5/18/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
13.19
|
48,900
|
|
|
5/17/2010
|
-0.80 / -3.85%
|
20.80
|
22.00
|
19.40
|
20.00
|
20.40
|
13.88
|
85,000
|
|
|
5/14/2010
|
0.00 / 0.00%
|
20.00
|
21.80
|
19.90
|
21.00
|
21.10
|
14.58
|
139,800
|
|
|
5/13/2010
|
-1.50 / -6.67%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.10
|
14.58
|
400,100
|
|
|
5/12/2010
|
-1.40 / -5.86%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.62
|
20,300
|
|
|
5/11/2010
|
-1.70 / -6.64%
|
25.60
|
26.00
|
23.90
|
23.90
|
24.10
|
16.59
|
191,400
|
|
|
5/10/2010
|
-1.40 / -5.19%
|
27.00
|
28.00
|
25.20
|
25.60
|
25.60
|
17.77
|
205,200
|
|
|
5/7/2010
|
+1.60 / +6.23%
|
27.20
|
27.30
|
24.30
|
27.30
|
25.60
|
18.95
|
701,000
|
|
|
5/6/2010
|
+1.10 / +4.47%
|
25.00
|
25.70
|
24.40
|
25.70
|
25.60
|
17.84
|
172,100
|
|
|
5/5/2010
|
+1.60 / +6.96%
|
21.40
|
24.60
|
21.40
|
24.60
|
24.10
|
17.08
|
711,800
|
|
|
5/4/2010
|
-0.40 / -1.71%
|
21.00
|
23.00
|
21.00
|
23.00
|
23.00
|
15.97
|
71,500
|
|
|
4/29/2010
|
-0.90 / -4.04%
|
23.00
|
23.00
|
20.90
|
21.40
|
22.30
|
14.86
|
249,100
|
|
|
4/28/2010
|
-0.70 / -3.04%
|
22.70
|
22.90
|
21.80
|
22.30
|
22.30
|
15.48
|
207,300
|
|
|
4/27/2010
|
+1.30 / +5.99%
|
21.70
|
23.20
|
21.70
|
23.00
|
22.70
|
15.97
|
291,200
|
|
|
4/26/2010
|
-1.60 / -6.87%
|
22.00
|
22.50
|
21.70
|
21.70
|
21.70
|
15.06
|
214,400
|
|
|
4/22/2010
|
-1.90 / -7.76%
|
25.50
|
26.00
|
22.60
|
22.60
|
24.30
|
15.69
|
281,500
|
|
|
4/21/2010
|
+1.50 / +6.52%
|
24.00
|
24.50
|
22.90
|
24.50
|
24.30
|
17.01
|
338,500
|
|
|
4/20/2010
|
+1.10 / +5.02%
|
22.00
|
23.00
|
21.00
|
23.00
|
22.90
|
15.97
|
369,500
|
|
|
4/19/2010
|
+1.40 / +6.83%
|
21.70
|
21.90
|
19.60
|
21.90
|
21.50
|
15.20
|
429,700
|
|
|
4/16/2010
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.48
|
14.23
|
179,000
|
|
|
4/15/2010
|
+1.30 / +6.99%
|
17.30
|
19.90
|
17.30
|
19.90
|
19.20
|
13.81
|
633,600
|
|
|
4/14/2010
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.91
|
39,900
|
|
|
4/13/2010
|
-1.00 / -4.76%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
13.88
|
46,900
|
|
|
4/12/2010
|
+0.80 / +3.96%
|
21.00
|
21.60
|
20.00
|
21.00
|
21.40
|
14.58
|
368,500
|
|
|
4/9/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.40
|
20.30
|
20.08
|
14.09
|
400,300
|
|
|