|
Closing price on 6/25/2025
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
4,400 |
| Split-adjusted Price |
14.76 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.95
|
14.76
|
4,400
|
|
|
6/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.30
|
13,500
|
|
|
6/23/2025
|
+1.00 / +6.90%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.37
|
14.30
|
1,100
|
|
|
6/20/2025
|
+0.40 / +2.72%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.46
|
13.93
|
1,100
|
|
|
6/19/2025
|
+0.80 / +5.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.68
|
13.74
|
800
|
|
|
6/18/2025
|
+1.20 / +9.16%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
13.19
|
300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
0
|
|
|
6/16/2025
|
-1.30 / -9.03%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
100
|
|
|
6/13/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|
6/11/2025
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
800
|
|
|
6/10/2025
|
-1.50 / -10.64%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.62
|
100
|
|
|
6/9/2025
|
-1.60 / -10.26%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.08
|
12.91
|
1,900
|
|
|
6/6/2025
|
+1.80 / +13.04%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.39
|
100
|
|
|
6/5/2025
|
-1.30 / -8.72%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.83
|
12.54
|
2,300
|
|
|
6/4/2025
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.74
|
100
|
|
|
6/3/2025
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
1,200
|
|
|
6/2/2025
|
-1.90 / -13.97%
|
13.60
|
13.60
|
11.70
|
11.70
|
11.90
|
10.79
|
4,000
|
|
|
5/30/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
0
|
|
|
5/29/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
0
|
|
|
5/28/2025
|
-1.80 / -11.69%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.54
|
400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.20
|
0
|
|
|
5/26/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.20
|
0
|
|
|
5/23/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.20
|
0
|
|
|
5/22/2025
|
+1.90 / +14.07%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.20
|
1,000
|
|
|
5/21/2025
|
-1.70 / -11.18%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.45
|
100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.02
|
0
|
|
|
5/19/2025
|
+1.80 / +13.43%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.02
|
100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.36
|
0
|
|
|
5/15/2025
|
-0.50 / -3.55%
|
13.50
|
13.60
|
12.00
|
13.60
|
13.39
|
12.54
|
11,100
|
|
|