|
Closing price on 6/14/2016
|
|
| Open |
23.70 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
18,300 |
| Split-adjusted Price |
16.52 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
-0.30 / -1.24%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.67
|
16.52
|
18,300
|
|
|
6/13/2016
|
-0.50 / -2.03%
|
22.50
|
24.50
|
22.20
|
24.10
|
23.80
|
16.73
|
29,000
|
|
|
6/10/2016
|
-0.20 / -0.82%
|
25.00
|
25.10
|
24.10
|
24.10
|
24.62
|
16.73
|
15,440
|
|
|
6/9/2016
|
+0.30 / +1.25%
|
24.10
|
24.30
|
23.00
|
24.30
|
23.76
|
16.87
|
41,500
|
|
|
6/8/2016
|
-0.70 / -2.83%
|
25.50
|
26.40
|
24.00
|
24.00
|
24.87
|
16.66
|
45,400
|
|
|
6/7/2016
|
+0.90 / +3.78%
|
24.40
|
25.10
|
22.80
|
24.70
|
23.89
|
17.15
|
46,519
|
|
|
6/6/2016
|
+2.50 / +11.74%
|
21.30
|
24.30
|
21.30
|
23.80
|
22.94
|
16.52
|
25,600
|
|
|
6/3/2016
|
+1.10 / +5.47%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.29
|
14.72
|
17,400
|
|
|
6/2/2016
|
+0.40 / +2.03%
|
19.70
|
21.00
|
19.60
|
20.10
|
20.05
|
13.95
|
41,405
|
|
|
6/1/2016
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.59
|
13.68
|
15,600
|
|
|
5/31/2016
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.69
|
13.54
|
31,400
|
|
|
5/30/2016
|
+0.60 / +3.11%
|
19.30
|
20.80
|
19.30
|
19.90
|
19.95
|
13.81
|
17,600
|
|
|
5/27/2016
|
-0.20 / -1.03%
|
19.20
|
19.70
|
19.00
|
19.30
|
19.35
|
13.40
|
18,405
|
|
|
5/26/2016
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.32
|
13.54
|
46,400
|
|
|
5/25/2016
|
-0.40 / -1.91%
|
20.70
|
20.70
|
18.90
|
20.50
|
19.52
|
14.23
|
18,500
|
|
|
5/24/2016
|
+1.70 / +8.85%
|
19.80
|
21.50
|
19.40
|
20.90
|
20.67
|
14.51
|
28,510
|
|
|
5/23/2016
|
+1.30 / +7.26%
|
18.00
|
20.00
|
18.00
|
19.20
|
18.93
|
13.33
|
88,300
|
|
|
5/20/2016
|
+0.50 / +2.81%
|
16.70
|
19.80
|
16.70
|
18.30
|
17.92
|
12.70
|
18,220
|
|
|
5/19/2016
|
-0.60 / -3.26%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.91
|
12.36
|
22,310
|
|
|
5/18/2016
|
+1.10 / +6.36%
|
19.50
|
19.70
|
18.20
|
18.40
|
19.16
|
12.77
|
81,300
|
|
|
5/17/2016
|
+0.80 / +4.85%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.23
|
12.01
|
96,700
|
|
|
5/16/2016
|
+1.60 / +10.74%
|
15.00
|
17.10
|
15.00
|
16.50
|
15.12
|
11.45
|
112,900
|
|
|
5/13/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
10.34
|
20,800
|
|
|
5/12/2016
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.93
|
10.41
|
9,300
|
|
|
5/11/2016
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.63
|
10.34
|
29,300
|
|
|
5/10/2016
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.85
|
10.07
|
20,000
|
|
|
5/9/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.74
|
10.13
|
8,200
|
|
|
5/6/2016
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.64
|
10.41
|
7,400
|
|
|
5/5/2016
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
15.00
|
10.27
|
46,700
|
|
|
5/4/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.01
|
10.41
|
10,300
|
|
|