|
Closing price on 5/26/2008
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
100 |
| Split-adjusted Price |
12.29 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.29
|
100
|
|
|
5/23/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
100
|
|
|
5/22/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.98
|
100
|
|
|
5/21/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.33
|
100
|
|
|
5/20/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.68
|
100
|
|
|
5/19/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.09
|
700
|
|
|
5/16/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.51
|
15,800
|
|
|
5/15/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.92
|
100
|
|
|
5/14/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.34
|
500
|
|
|
5/13/2008
|
-2.20 / -8.84%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.76
|
100
|
|
|
5/12/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.24
|
400
|
|
|
5/9/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.70
|
400
|
|
|
5/8/2008
|
-0.80 / -2.95%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
17.16
|
2,600
|
|
|
5/7/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.68
|
600
|
|
|
5/6/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
18.20
|
800
|
|
|
5/5/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.72
|
2,000
|
|
|
4/29/2008
|
-1.00 / -3.28%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.24
|
49,100
|
|
|
4/28/2008
|
+0.80 / +2.69%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.40
|
19.90
|
69,000
|
|
|
4/25/2008
|
-0.30 / -0.99%
|
29.60
|
31.10
|
29.50
|
30.00
|
30.40
|
19.57
|
131,500
|
|
|
4/24/2008
|
-0.90 / -2.88%
|
30.30
|
31.90
|
30.30
|
30.30
|
30.40
|
19.77
|
161,200
|
|
|
4/23/2008
|
-0.90 / -2.80%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
20.35
|
6,400
|
|
|
4/22/2008
|
-0.80 / -2.43%
|
32.20
|
33.00
|
32.10
|
32.10
|
32.10
|
20.94
|
61,200
|
|
|
4/21/2008
|
-0.90 / -2.66%
|
32.90
|
33.50
|
32.80
|
32.90
|
33.00
|
21.46
|
70,100
|
|
|
4/18/2008
|
-1.00 / -2.87%
|
34.60
|
34.60
|
32.70
|
33.90
|
33.60
|
22.11
|
81,900
|
|
|
4/17/2008
|
+1.10 / +3.25%
|
32.90
|
34.90
|
32.90
|
34.90
|
33.60
|
22.77
|
82,400
|
|
|
4/16/2008
|
-1.00 / -2.87%
|
33.90
|
35.30
|
33.80
|
33.80
|
33.90
|
22.05
|
94,800
|
|
|
4/11/2008
|
+0.10 / +0.28%
|
34.50
|
36.10
|
34.50
|
35.60
|
35.50
|
23.22
|
85,900
|
|
|
4/10/2008
|
-0.40 / -1.11%
|
35.50
|
35.70
|
35.50
|
35.50
|
35.50
|
23.16
|
6,300
|
|
|
4/9/2008
|
-1.40 / -3.75%
|
38.10
|
38.10
|
35.90
|
35.90
|
36.50
|
23.42
|
116,300
|
|
|
4/8/2008
|
+1.00 / +2.75%
|
37.30
|
37.30
|
35.40
|
37.30
|
37.00
|
24.33
|
359,300
|
|
|