|
Closing price on 6/5/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
100 |
| Split-adjusted Price |
9.09 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.09
|
100
|
|
|
6/4/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.35
|
500
|
|
|
6/3/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.60
|
500
|
|
|
6/2/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.86
|
2,300
|
|
|
5/30/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.12
|
2,400
|
|
|
5/29/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.37
|
500
|
|
|
5/28/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
200
|
|
|
5/27/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.01
|
100
|
|
|
5/26/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.33
|
100
|
|
|
5/23/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.65
|
100
|
|
|
5/22/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.97
|
100
|
|
|
5/21/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
12.29
|
100
|
|
|
5/20/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.61
|
100
|
|
|
5/19/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.00
|
700
|
|
|
5/16/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.38
|
15,800
|
|
|
5/15/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.76
|
100
|
|
|
5/14/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.15
|
500
|
|
|
5/13/2008
|
-2.20 / -8.84%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.53
|
100
|
|
|
5/12/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.98
|
400
|
|
|
5/9/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
15.40
|
400
|
|
|
5/8/2008
|
-0.80 / -2.95%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
15.82
|
2,600
|
|
|
5/7/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
16.30
|
600
|
|
|
5/6/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
16.79
|
800
|
|
|
5/5/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
17.27
|
2,000
|
|
|
4/29/2008
|
-1.00 / -3.28%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.75
|
49,100
|
|
|
4/28/2008
|
+0.80 / +2.69%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.40
|
18.35
|
69,000
|
|
|
4/25/2008
|
-0.30 / -0.99%
|
29.60
|
31.10
|
29.50
|
30.00
|
30.40
|
18.05
|
131,500
|
|
|
4/24/2008
|
-0.90 / -2.88%
|
30.30
|
31.90
|
30.30
|
30.30
|
30.40
|
18.23
|
161,200
|
|
|
4/23/2008
|
-0.90 / -2.80%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
18.77
|
6,400
|
|
|
4/22/2008
|
-0.80 / -2.43%
|
32.20
|
33.00
|
32.10
|
32.10
|
32.10
|
19.31
|
61,200
|
|
|