|
Closing price on 6/21/2010
|
|
| Open |
29.10 |
| High |
29.10 |
| Low |
27.60 |
| Volume |
200,800 |
| Split-adjusted Price |
20.13 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+1.80 / +6.62%
|
29.10
|
29.10
|
27.60
|
29.00
|
29.00
|
20.13
|
200,800
|
|
|
6/18/2010
|
+1.00 / +3.82%
|
26.80
|
27.20
|
26.80
|
27.20
|
27.00
|
18.88
|
267,000
|
|
|
6/17/2010
|
+2.00 / +8.26%
|
24.50
|
26.20
|
24.00
|
26.20
|
25.50
|
18.19
|
269,600
|
|
|
6/16/2010
|
-0.40 / -1.63%
|
25.10
|
25.50
|
23.50
|
24.20
|
24.50
|
16.80
|
316,800
|
|
|
6/15/2010
|
+0.40 / +1.65%
|
24.50
|
25.80
|
24.00
|
24.60
|
24.70
|
17.08
|
280,300
|
|
|
6/14/2010
|
+1.00 / +4.31%
|
24.80
|
24.80
|
24.00
|
24.20
|
24.70
|
16.80
|
548,800
|
|
|
6/11/2010
|
+1.40 / +6.42%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.10
|
85,200
|
|
|
6/10/2010
|
+1.30 / +6.34%
|
21.40
|
21.80
|
20.00
|
21.80
|
21.70
|
15.13
|
233,300
|
|
|
6/9/2010
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.40
|
14.23
|
188,700
|
|
|
6/8/2010
|
0.00 / 0.00%
|
18.60
|
20.30
|
18.60
|
20.00
|
19.20
|
13.88
|
168,400
|
|
|
6/7/2010
|
-1.50 / -6.98%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
13.88
|
77,500
|
|
|
6/4/2010
|
+1.10 / +5.39%
|
21.50
|
21.50
|
20.60
|
21.50
|
21.28
|
14.92
|
419,600
|
|
|
6/3/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.40
|
20.40
|
20.10
|
14.16
|
209,300
|
|
|
6/2/2010
|
+1.00 / +5.41%
|
18.00
|
20.00
|
17.70
|
19.50
|
19.10
|
13.54
|
109,100
|
|
|
6/1/2010
|
-0.70 / -3.65%
|
19.00
|
19.20
|
18.40
|
18.50
|
18.80
|
12.84
|
58,300
|
|
|
5/31/2010
|
-1.00 / -4.95%
|
20.00
|
21.00
|
18.80
|
19.20
|
19.30
|
13.33
|
140,100
|
|
|
5/28/2010
|
+1.30 / +6.88%
|
20.10
|
20.20
|
19.50
|
20.20
|
20.00
|
14.02
|
144,000
|
|
|
5/27/2010
|
+1.10 / +6.18%
|
18.90
|
18.90
|
18.40
|
18.90
|
18.90
|
13.12
|
158,500
|
|
|
5/26/2010
|
+0.90 / +5.33%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.70
|
12.36
|
33,800
|
|
|
5/25/2010
|
+0.80 / +4.97%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.70
|
11.73
|
191,500
|
|
|
5/24/2010
|
-0.20 / -1.23%
|
16.50
|
16.80
|
15.20
|
16.10
|
15.80
|
11.18
|
113,100
|
|
|
5/21/2010
|
-1.90 / -10.44%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.32
|
62,200
|
|
|
5/20/2010
|
+0.20 / +1.11%
|
17.50
|
18.60
|
17.30
|
18.20
|
17.50
|
12.63
|
272,300
|
|
|
5/19/2010
|
-1.00 / -5.26%
|
18.90
|
19.20
|
17.70
|
18.00
|
18.60
|
12.50
|
257,700
|
|
|
5/18/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
13.19
|
48,900
|
|
|
5/17/2010
|
-0.80 / -3.85%
|
20.80
|
22.00
|
19.40
|
20.00
|
20.40
|
13.88
|
85,000
|
|
|
5/14/2010
|
0.00 / 0.00%
|
20.00
|
21.80
|
19.90
|
21.00
|
21.10
|
14.58
|
139,800
|
|
|
5/13/2010
|
-1.50 / -6.67%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.10
|
14.58
|
400,100
|
|
|
5/12/2010
|
-1.40 / -5.86%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.62
|
20,300
|
|
|
5/11/2010
|
-1.70 / -6.64%
|
25.60
|
26.00
|
23.90
|
23.90
|
24.10
|
16.59
|
191,400
|
|
|