|
Closing price on 6/6/2008
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
1,100 |
| Split-adjusted Price |
9.58 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.58
|
1,100
|
|
|
6/5/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.86
|
100
|
|
|
6/4/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.13
|
500
|
|
|
6/3/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.41
|
500
|
|
|
6/2/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.69
|
2,300
|
|
|
5/30/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.97
|
2,400
|
|
|
5/29/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.25
|
500
|
|
|
5/28/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.59
|
200
|
|
|
5/27/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.94
|
100
|
|
|
5/26/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.29
|
100
|
|
|
5/23/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
100
|
|
|
5/22/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.98
|
100
|
|
|
5/21/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.33
|
100
|
|
|
5/20/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.68
|
100
|
|
|
5/19/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.09
|
700
|
|
|
5/16/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.51
|
15,800
|
|
|
5/15/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.92
|
100
|
|
|
5/14/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.34
|
500
|
|
|
5/13/2008
|
-2.20 / -8.84%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.76
|
100
|
|
|
5/12/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.24
|
400
|
|
|
5/9/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.70
|
400
|
|
|
5/8/2008
|
-0.80 / -2.95%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
17.16
|
2,600
|
|
|
5/7/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.68
|
600
|
|
|
5/6/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
18.20
|
800
|
|
|
5/5/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.72
|
2,000
|
|
|
4/29/2008
|
-1.00 / -3.28%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.24
|
49,100
|
|
|
4/28/2008
|
+0.80 / +2.69%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.40
|
19.90
|
69,000
|
|
|
4/25/2008
|
-0.30 / -0.99%
|
29.60
|
31.10
|
29.50
|
30.00
|
30.40
|
19.57
|
131,500
|
|
|
4/24/2008
|
-0.90 / -2.88%
|
30.30
|
31.90
|
30.30
|
30.30
|
30.40
|
19.77
|
161,200
|
|
|
4/23/2008
|
-0.90 / -2.80%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
20.35
|
6,400
|
|
|