|
Closing price on 5/9/2012
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
46,100 |
| Split-adjusted Price |
2.98 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
2.98
|
46,100
|
|
|
5/8/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
2.85
|
419,500
|
|
|
5/7/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.71
|
29,600
|
|
|
5/4/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
2.57
|
33,600
|
|
|
5/3/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.64
|
38,100
|
|
|
5/2/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.50
|
22,800
|
|
|
4/27/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
2.36
|
12,900
|
|
|
4/26/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.22
|
4,300
|
|
|
4/25/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.29
|
3,900
|
|
|
4/24/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.22
|
14,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.29
|
5,100
|
|
|
4/20/2012
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.33
|
2.36
|
22,800
|
|
|
4/19/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.43
|
32,500
|
|
|
4/18/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.50
|
2.50
|
26,700
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.57
|
14,900
|
|
|
4/16/2012
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.57
|
9,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.64
|
3,600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.70
|
2.64
|
64,400
|
|
|
4/11/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.60
|
2.64
|
56,100
|
|
|
4/10/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.60
|
2.64
|
29,300
|
|
|
4/9/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.70
|
2.71
|
31,100
|
|
|
4/6/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.71
|
185,100
|
|
|
4/5/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
2.78
|
11,500
|
|
|
4/4/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
2.71
|
9,500
|
|
|
4/3/2012
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.90
|
2.71
|
25,200
|
|
|
3/30/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
2.64
|
26,600
|
|
|
3/29/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.00
|
2.71
|
71,300
|
|
|
3/28/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.90
|
2.85
|
15,900
|
|
|
3/27/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.30
|
2.85
|
44,500
|
|
|
3/26/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
2.85
|
59,000
|
|
|