|
Closing price on 5/27/2015
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
3,900 |
| Split-adjusted Price |
5.14 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
-0.10 / -1.33%
|
7.30
|
7.40
|
6.80
|
7.40
|
7.22
|
5.14
|
3,900
|
|
|
5/26/2015
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.21
|
600
|
|
|
5/25/2015
|
+0.50 / +7.58%
|
7.00
|
7.10
|
6.20
|
7.10
|
6.98
|
4.93
|
1,500
|
|
|
5/22/2015
|
-0.90 / -12.86%
|
7.10
|
7.10
|
6.10
|
6.10
|
6.61
|
4.23
|
1,300
|
|
|
5/21/2015
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.59
|
4.86
|
2,200
|
|
|
5/20/2015
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
4.51
|
1,200
|
|
|
5/19/2015
|
+0.10 / +1.61%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.43
|
4.37
|
900
|
|
|
5/18/2015
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.25
|
4.30
|
2,400
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
5.80
|
6.07
|
4.03
|
300
|
|
|
5/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
5.80
|
5.80
|
5.81
|
4.03
|
10,400
|
|
|
5/13/2015
|
-0.30 / -4.92%
|
6.60
|
6.60
|
5.80
|
5.80
|
6.20
|
4.03
|
200
|
|
|
5/12/2015
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
100
|
|
|
5/11/2015
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.65
|
700
|
|
|
5/8/2015
|
-0.60 / -9.38%
|
6.70
|
6.70
|
5.80
|
5.80
|
6.08
|
4.03
|
400
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.44
|
100
|
|
|
5/6/2015
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.44
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.39
|
4.30
|
2,900
|
|
|
5/4/2015
|
+0.40 / +6.90%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.22
|
4.30
|
3,900
|
|
|
4/27/2015
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.03
|
100
|
|
|
4/24/2015
|
+0.40 / +7.02%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
4.23
|
6,000
|
|
|
4/23/2015
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
100
|
|
|
4/22/2015
|
-0.20 / -3.17%
|
7.20
|
7.30
|
6.10
|
6.10
|
6.18
|
4.23
|
7,200
|
|
|
4/21/2015
|
-0.50 / -7.35%
|
7.40
|
7.40
|
6.30
|
6.30
|
6.71
|
4.37
|
3,600
|
|
|
4/20/2015
|
-0.50 / -6.85%
|
7.70
|
7.70
|
6.80
|
6.80
|
6.93
|
4.72
|
2,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
0
|
|
|
4/16/2015
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.07
|
100
|
|
|
4/15/2015
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.14
|
0
|
|
|
4/14/2015
|
-0.10 / -1.41%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.39
|
4.86
|
3,400
|
|
|
4/13/2015
|
+0.30 / +4.41%
|
7.30
|
7.30
|
6.20
|
7.10
|
6.98
|
4.93
|
1,900
|
|
|
4/10/2015
|
+1.00 / +17.24%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
1,100
|
|
|