|
Closing price on 6/3/2009
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
277,900 |
| Split-adjusted Price |
8.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
-0.40 / -3.20%
|
12.40
|
12.60
|
11.50
|
12.10
|
11.80
|
8.40
|
277,900
|
|
|
6/2/2009
|
+0.70 / +5.93%
|
12.20
|
12.60
|
12.00
|
12.50
|
12.30
|
8.68
|
179,800
|
|
|
6/1/2009
|
-0.20 / -1.67%
|
12.50
|
12.80
|
11.20
|
11.80
|
11.90
|
8.19
|
150,000
|
|
|
5/29/2009
|
+0.60 / +5.26%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.93
|
8.33
|
267,400
|
|
|
5/28/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.80
|
11.40
|
11.30
|
7.91
|
651,600
|
|
|
5/27/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.43
|
50,600
|
|
|
5/26/2009
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
82,200
|
|
|
5/25/2009
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.53
|
31,200
|
|
|
5/22/2009
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.11
|
295,000
|
|
|
5/21/2009
|
+0.40 / +5.06%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.76
|
132,400
|
|
|
5/20/2009
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.80
|
5.48
|
228,800
|
|
|
5/19/2009
|
+0.50 / +7.04%
|
8.00
|
8.00
|
7.00
|
7.60
|
7.40
|
5.28
|
86,300
|
|
|
5/18/2009
|
-0.40 / -5.33%
|
7.80
|
8.00
|
7.10
|
7.10
|
7.50
|
4.93
|
107,400
|
|
|
5/15/2009
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.20
|
5.28
|
83,900
|
|
|
5/14/2009
|
-0.30 / -3.95%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.20
|
5.07
|
41,100
|
|
|
5/13/2009
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.40
|
5.28
|
92,400
|
|
|
5/12/2009
|
+0.30 / +4.23%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.20
|
5.14
|
96,200
|
|
|
5/11/2009
|
+0.20 / +2.90%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
4.93
|
85,700
|
|
|
5/8/2009
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
4.93
|
70,600
|
|
|
5/7/2009
|
-0.10 / -1.35%
|
6.90
|
7.80
|
6.90
|
7.30
|
7.20
|
5.07
|
93,400
|
|
|
5/6/2009
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
5.14
|
24,600
|
|
|
5/5/2009
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.90
|
5.28
|
191,500
|
|
|
5/4/2009
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.21
|
24,300
|
|
|
4/29/2009
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.70
|
4.93
|
64,600
|
|
|
4/28/2009
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.70
|
4.72
|
33,100
|
|
|
4/27/2009
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.70
|
4.79
|
22,200
|
|
|
4/24/2009
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
4.86
|
51,400
|
|
|
4/23/2009
|
-0.40 / -5.19%
|
7.60
|
8.00
|
7.10
|
7.30
|
7.40
|
5.07
|
32,500
|
|
|
4/22/2009
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.60
|
5.35
|
91,200
|
|
|
4/21/2009
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.00
|
53,500
|
|
|