|
Closing price on 5/9/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
2,500 |
| Split-adjusted Price |
7.08 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
1,000
|
|
|
4/13/2018
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
200
|
|
|
4/12/2018
|
-0.90 / -7.20%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.05
|
1,000
|
|
|
4/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
43,300
|
|
|
4/9/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
7,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.75
|
2,000
|
|
|
4/5/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
8.75
|
1,900
|
|
|
4/4/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
0
|
|
|
4/3/2018
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
17,800
|
|
|
4/2/2018
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.64
|
8.89
|
8,200
|
|
|
3/30/2018
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.47
|
2,000
|
|
|
3/29/2018
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.16
|
8.40
|
23,850
|
|
|
3/28/2018
|
-0.30 / -2.40%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.56
|
8.47
|
6,900
|
|
|
3/27/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
8.68
|
9,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.33
|
400
|
|
|