|
Closing price on 6/7/2011
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
11.50 |
| Volume |
32,300 |
| Split-adjusted Price |
8.33 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
-0.30 / -2.44%
|
13.00
|
13.00
|
11.50
|
12.00
|
12.00
|
8.33
|
32,300
|
|
|
6/6/2011
|
-0.90 / -6.82%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
8.54
|
90,000
|
|
|
6/3/2011
|
+0.80 / +6.61%
|
13.70
|
13.70
|
12.00
|
12.90
|
12.90
|
8.95
|
332,600
|
|
|
6/2/2011
|
-0.90 / -6.92%
|
13.70
|
13.70
|
12.10
|
12.10
|
12.90
|
8.40
|
14,200
|
|
|
6/1/2011
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
100
|
|
|
5/31/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.65
|
0
|
|
|
5/30/2011
|
+0.80 / +6.11%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.90
|
9.65
|
15,500
|
|
|
5/27/2011
|
+0.40 / +3.23%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
8.89
|
9,000
|
|
|
5/26/2011
|
+0.40 / +3.33%
|
12.80
|
12.80
|
11.20
|
12.40
|
12.30
|
8.61
|
52,300
|
|
|
5/25/2011
|
-2.00 / -14.29%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.33
|
1,100
|
|
|
5/24/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.40
|
14.00
|
12.90
|
9.72
|
9,900
|
|
|
5/23/2011
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.30
|
9.72
|
9,600
|
|
|
5/20/2011
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.90
|
9.65
|
9,700
|
|
|
5/19/2011
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
9.58
|
3,900
|
|
|
5/18/2011
|
-0.40 / -2.74%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.80
|
9.86
|
3,000
|
|
|
5/17/2011
|
+0.60 / +4.29%
|
14.50
|
14.60
|
13.50
|
14.60
|
14.30
|
10.13
|
17,800
|
|
|
5/16/2011
|
+0.30 / +2.19%
|
14.50
|
14.60
|
13.00
|
14.00
|
14.50
|
9.72
|
10,600
|
|
|
5/13/2011
|
-0.60 / -4.00%
|
13.90
|
14.40
|
13.30
|
14.40
|
14.20
|
10.00
|
14,200
|
|
|
5/12/2011
|
-0.10 / -0.66%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.20
|
10.41
|
4,200
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
0
|
|
|
5/10/2011
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
0
|
|
|
5/9/2011
|
+0.70 / +4.93%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.10
|
10.34
|
10,100
|
|
|
5/6/2011
|
-0.70 / -4.67%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
9.93
|
1,000
|
|
|
5/5/2011
|
+0.40 / +2.74%
|
13.80
|
15.10
|
13.80
|
15.00
|
14.50
|
10.41
|
3,900
|
|
|
5/4/2011
|
-0.90 / -5.81%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.50
|
10.13
|
4,700
|
|
|
4/29/2011
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
10.83
|
14,900
|
|
|
4/28/2011
|
-0.50 / -3.27%
|
16.30
|
16.30
|
14.80
|
14.80
|
15.60
|
10.27
|
2,000
|
|
|
4/27/2011
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.62
|
0
|
|
|
4/26/2011
|
-0.60 / -3.90%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.30
|
10.27
|
8,500
|
|
|
4/25/2011
|
+0.90 / +6.21%
|
15.00
|
15.50
|
14.50
|
15.40
|
15.10
|
10.69
|
44,800
|
|
|