|
Closing price on 5/4/2016
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
10,300 |
| Split-adjusted Price |
10.41 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.92
|
10.07
|
14,000
|
|
|
4/11/2016
|
+0.30 / +2.11%
|
14.20
|
15.30
|
14.20
|
14.50
|
15.10
|
10.07
|
10,100
|
|
|
4/8/2016
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.18
|
10.07
|
16,300
|
|
|
4/7/2016
|
-0.80 / -5.19%
|
15.30
|
15.30
|
14.30
|
14.60
|
14.43
|
10.13
|
18,100
|
|
|
4/6/2016
|
+0.50 / +3.36%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.33
|
10.69
|
33,800
|
|
|
4/5/2016
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.00
|
14.90
|
14.88
|
10.34
|
17,000
|
|
|
4/4/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.84
|
10.41
|
12,010
|
|
|
4/1/2016
|
-0.50 / -3.16%
|
15.10
|
15.30
|
14.30
|
15.30
|
14.86
|
10.62
|
74,440
|
|
|
3/31/2016
|
-1.40 / -8.14%
|
16.50
|
17.00
|
15.60
|
15.80
|
16.23
|
10.97
|
33,600
|
|
|
3/30/2016
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.50
|
11.94
|
41,300
|
|
|
3/29/2016
|
+0.50 / +2.94%
|
17.00
|
18.00
|
16.30
|
17.50
|
17.57
|
12.15
|
37,600
|
|
|
3/28/2016
|
+0.30 / +1.80%
|
16.80
|
17.00
|
15.70
|
17.00
|
16.12
|
11.80
|
42,300
|
|
|
3/25/2016
|
-1.20 / -6.59%
|
17.50
|
17.50
|
16.00
|
17.00
|
16.68
|
11.80
|
37,400
|
|
|
3/24/2016
|
+1.10 / +6.43%
|
17.00
|
19.10
|
17.00
|
18.20
|
18.45
|
12.63
|
248,150
|
|
|
3/23/2016
|
+2.10 / +14.00%
|
17.00
|
17.10
|
15.00
|
17.10
|
16.74
|
11.87
|
87,300
|
|
|
3/22/2016
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.93
|
10.41
|
55,700
|
|
|
3/21/2016
|
-0.50 / -3.45%
|
14.50
|
14.50
|
12.40
|
14.00
|
13.07
|
9.72
|
106,200
|
|
|