|
Closing price on 6/21/2007
|
|
| Open |
84.80 |
| High |
84.80 |
| Low |
84.80 |
| Volume |
0 |
| Split-adjusted Price |
22.47 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2007
|
0.00 / 0.00%
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
22.47
|
0
|
|
|
6/20/2007
|
+0.80 / +0.95%
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
22.47
|
0
|
|
|
6/19/2007
|
-0.90 / -1.06%
|
84.80
|
85.00
|
84.00
|
84.00
|
84.00
|
22.26
|
400
|
|
|
6/18/2007
|
+0.80 / +0.95%
|
84.90
|
85.00
|
84.90
|
84.90
|
84.90
|
22.49
|
700
|
|
|
6/15/2007
|
-1.10 / -1.29%
|
84.50
|
84.80
|
84.10
|
84.10
|
84.38
|
22.28
|
1,800
|
|
|
6/14/2007
|
-0.80 / -0.93%
|
85.40
|
85.50
|
85.20
|
85.20
|
85.20
|
22.57
|
800
|
|
|
6/13/2007
|
+0.30 / +0.35%
|
85.50
|
86.00
|
85.00
|
86.00
|
86.00
|
22.79
|
3,400
|
|
|
6/12/2007
|
+0.70 / +0.82%
|
85.70
|
86.00
|
85.70
|
85.70
|
85.70
|
22.71
|
1,400
|
|
|
6/11/2007
|
-1.60 / -1.85%
|
85.50
|
87.00
|
85.00
|
85.00
|
85.00
|
22.52
|
5,800
|
|
|
6/8/2007
|
-0.40 / -0.46%
|
86.90
|
87.00
|
86.60
|
86.60
|
87.00
|
22.95
|
2,000
|
|
|
6/7/2007
|
0.00 / 0.00%
|
87.00
|
88.00
|
86.00
|
87.00
|
87.00
|
23.05
|
4,300
|
|
|
6/6/2007
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
23.05
|
3,400
|
|
|
6/5/2007
|
-0.60 / -0.68%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
23.05
|
1,600
|
|
|
6/4/2007
|
-1.30 / -1.46%
|
88.10
|
89.00
|
87.60
|
87.60
|
87.60
|
23.21
|
4,900
|
|
|
6/1/2007
|
+1.90 / +2.18%
|
88.00
|
88.90
|
88.00
|
88.90
|
88.45
|
23.55
|
3,600
|
|
|
5/31/2007
|
+1.00 / +1.16%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
23.05
|
1,700
|
|
|
5/30/2007
|
-2.00 / -2.27%
|
86.70
|
87.00
|
86.00
|
86.00
|
86.00
|
22.79
|
2,800
|
|
|
5/29/2007
|
-1.80 / -2.00%
|
90.10
|
91.90
|
88.00
|
88.00
|
88.00
|
23.32
|
12,800
|
|
|
5/28/2007
|
+4.80 / +5.65%
|
89.80
|
92.90
|
89.80
|
89.80
|
89.80
|
23.79
|
10,700
|
|
|
5/25/2007
|
-0.30 / -0.35%
|
85.00
|
85.50
|
83.00
|
85.00
|
85.30
|
22.52
|
6,200
|
|
|
5/24/2007
|
-5.70 / -6.26%
|
85.30
|
89.00
|
83.00
|
85.30
|
85.30
|
22.60
|
3,300
|
|
|
5/23/2007
|
-0.10 / -0.11%
|
90.50
|
99.50
|
88.00
|
91.00
|
91.00
|
24.11
|
14,800
|
|
|
5/22/2007
|
+6.00 / +7.05%
|
88.00
|
91.10
|
88.00
|
91.10
|
91.10
|
24.14
|
16,800
|
|
|
5/21/2007
|
+8.10 / +10.52%
|
80.00
|
85.10
|
80.00
|
85.10
|
85.10
|
22.55
|
6,000
|
|
|
5/18/2007
|
0.00 / 0.00%
|
77.00
|
79.00
|
75.00
|
77.00
|
77.00
|
20.40
|
5,100
|
|
|
5/17/2007
|
+1.90 / +2.53%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
20.40
|
500
|
|
|
5/16/2007
|
+0.10 / +0.13%
|
75.00
|
75.10
|
75.00
|
75.10
|
75.10
|
19.90
|
600
|
|
|
5/15/2007
|
+1.00 / +1.35%
|
75.00
|
75.20
|
75.00
|
75.00
|
75.00
|
19.87
|
3,200
|
|
|
5/14/2007
|
-3.00 / -3.90%
|
74.00
|
75.80
|
74.00
|
74.00
|
74.00
|
19.61
|
700
|
|
|
5/11/2007
|
+2.00 / +2.67%
|
72.20
|
77.00
|
67.50
|
77.00
|
75.00
|
20.40
|
4,900
|
|
|