|
Closing price on 5/31/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
100 |
| Split-adjusted Price |
8.12 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.12
|
100
|
|
|
5/30/2018
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
9,300
|
|
|
5/29/2018
|
-1.50 / -13.64%
|
11.00
|
11.00
|
9.50
|
9.50
|
9.77
|
6.59
|
8,200
|
|
|
5/28/2018
|
-0.80 / -6.78%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.04
|
7.64
|
16,800
|
|
|
5/25/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.19
|
0
|
|
|
5/24/2018
|
+1.30 / +12.38%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.19
|
100
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
0
|
|
|
5/22/2018
|
-1.50 / -12.50%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.29
|
4,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
5/16/2018
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
100
|
|
|
5/15/2018
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
7.29
|
2,000
|
|
|
5/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
0
|
|
|
5/11/2018
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
19,000
|
|
|
5/10/2018
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.12
|
100
|
|
|
5/9/2018
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
2,500
|
|
|
5/8/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
0
|
|
|
5/7/2018
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
100
|
|
|
5/4/2018
|
-1.60 / -13.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.22
|
1,400
|
|
|
5/3/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
3,200
|
|
|
4/27/2018
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
18,800
|
|
|
4/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
0
|
|
|
4/24/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.26
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.88
|
8.33
|
9,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
1,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
0
|
|
|