|
Closing price on 6/29/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
14,000 |
| Split-adjusted Price |
11.73 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
11.73
|
14,000
|
|
|
6/28/2017
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.97
|
11.80
|
10,100
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
11.73
|
1,600
|
|
|
6/26/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.73
|
3,200
|
|
|
6/23/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
800
|
|
|
6/22/2017
|
-0.20 / -1.16%
|
17.00
|
17.40
|
16.70
|
17.00
|
16.90
|
11.80
|
8,400
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.94
|
200
|
|
|
6/20/2017
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.26
|
11.94
|
12,400
|
|
|
6/19/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.21
|
11.94
|
16,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.26
|
11.94
|
2,500
|
|
|
6/15/2017
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.94
|
2,000
|
|
|
6/14/2017
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.08
|
200
|
|
|
6/13/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.94
|
2,630
|
|
|
6/12/2017
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
12.01
|
10,200
|
|
|
6/9/2017
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.48
|
12.08
|
2,300
|
|
|
6/8/2017
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.32
|
12.01
|
10,400
|
|
|
6/7/2017
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.34
|
11.94
|
6,500
|
|
|
6/6/2017
|
-0.10 / -0.58%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.15
|
11.87
|
12,200
|
|
|
6/5/2017
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.90
|
17.20
|
16.98
|
11.94
|
15,000
|
|
|
6/2/2017
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.93
|
11.73
|
4,300
|
|
|
6/1/2017
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.80
|
16.80
|
16.80
|
11.66
|
17,100
|
|
|
5/31/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
11.59
|
4,300
|
|
|
5/30/2017
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.68
|
11.66
|
9,420
|
|
|
5/29/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.81
|
11.52
|
20,400
|
|
|
5/26/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.57
|
11.45
|
12,100
|
|
|
5/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
1,020
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.44
|
11.45
|
4,400
|
|
|
5/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.45
|
29,100
|
|
|
5/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
11.45
|
16,000
|
|
|