|
Closing price on 5/27/2016
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
18,405 |
| Split-adjusted Price |
13.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
-0.20 / -1.03%
|
19.20
|
19.70
|
19.00
|
19.30
|
19.35
|
13.40
|
18,405
|
|
|
5/26/2016
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.32
|
13.54
|
46,400
|
|
|
5/25/2016
|
-0.40 / -1.91%
|
20.70
|
20.70
|
18.90
|
20.50
|
19.52
|
14.23
|
18,500
|
|
|
5/24/2016
|
+1.70 / +8.85%
|
19.80
|
21.50
|
19.40
|
20.90
|
20.67
|
14.51
|
28,510
|
|
|
5/23/2016
|
+1.30 / +7.26%
|
18.00
|
20.00
|
18.00
|
19.20
|
18.93
|
13.33
|
88,300
|
|
|
5/20/2016
|
+0.50 / +2.81%
|
16.70
|
19.80
|
16.70
|
18.30
|
17.92
|
12.70
|
18,220
|
|
|
5/19/2016
|
-0.60 / -3.26%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.91
|
12.36
|
22,310
|
|
|
5/18/2016
|
+1.10 / +6.36%
|
19.50
|
19.70
|
18.20
|
18.40
|
19.16
|
12.77
|
81,300
|
|
|
5/17/2016
|
+0.80 / +4.85%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.23
|
12.01
|
96,700
|
|
|
5/16/2016
|
+1.60 / +10.74%
|
15.00
|
17.10
|
15.00
|
16.50
|
15.12
|
11.45
|
112,900
|
|
|
5/13/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
10.34
|
20,800
|
|
|
5/12/2016
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.93
|
10.41
|
9,300
|
|
|
5/11/2016
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.63
|
10.34
|
29,300
|
|
|
5/10/2016
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.85
|
10.07
|
20,000
|
|
|
5/9/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.74
|
10.13
|
8,200
|
|
|
5/6/2016
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.64
|
10.41
|
7,400
|
|
|
5/5/2016
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
15.00
|
10.27
|
46,700
|
|
|
5/4/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.01
|
10.41
|
10,300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.00
|
14.93
|
10.41
|
32,400
|
|
|
4/28/2016
|
+1.00 / +7.14%
|
14.20
|
15.30
|
14.20
|
15.00
|
14.91
|
10.41
|
42,100
|
|
|
4/27/2016
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.02
|
9.72
|
5,200
|
|
|
4/26/2016
|
-0.70 / -4.83%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.95
|
9.58
|
12,700
|
|
|
4/25/2016
|
+0.80 / +5.84%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.94
|
10.07
|
21,300
|
|
|
4/22/2016
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.65
|
9.44
|
9,765
|
|
|
4/21/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
9.65
|
7,100
|
|
|
4/20/2016
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.99
|
9.72
|
23,900
|
|
|
4/19/2016
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.16
|
9.86
|
35,925
|
|
|
4/15/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.53
|
10.07
|
5,200
|
|
|
4/14/2016
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.73
|
10.13
|
5,300
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.00
|
14.50
|
14.55
|
10.07
|
50,300
|
|
|