|
Closing price on 5/9/2008
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
25.60 |
| Volume |
400 |
| Split-adjusted Price |
16.70 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2008
|
+1.00 / +2.83%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
23.68
|
7,900
|
|
|
4/4/2008
|
+0.60 / +1.73%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
23.03
|
1,000
|
|
|
4/3/2008
|
+0.60 / +1.76%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
22.64
|
100
|
|
|
4/2/2008
|
+0.60 / +1.79%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
22.25
|
300
|
|
|
4/1/2008
|
+0.60 / +1.82%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
21.85
|
3,700
|
|
|
3/31/2008
|
+0.60 / +1.86%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
21.46
|
100
|
|
|
3/28/2008
|
+0.60 / +1.89%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
21.07
|
3,400
|
|
|
3/27/2008
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
20.68
|
2,200
|
|
|
3/26/2008
|
+2.20 / +7.41%
|
26.90
|
32.60
|
26.90
|
31.90
|
31.10
|
20.81
|
127,500
|
|
|
3/25/2008
|
-3.20 / -9.73%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.80
|
19.37
|
50,600
|
|
|
3/24/2008
|
-3.60 / -9.86%
|
36.50
|
36.50
|
32.90
|
32.90
|
33.00
|
21.46
|
132,400
|
|
|