|
Closing price on 6/9/2020
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
3,000 |
| Split-adjusted Price |
7.53 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
3,000
|
|
|
6/8/2020
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
100
|
|
|
6/5/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
9,600
|
|
|
6/4/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
2,500
|
|
|
6/3/2020
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.44
|
7.24
|
45,200
|
|
|
6/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
10,000
|
|
|
5/28/2020
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
5/27/2020
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.49
|
7.24
|
3,700
|
|
|
5/26/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
40,000
|
|
|
5/25/2020
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
12,700
|
|
|
5/22/2020
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.24
|
1,100
|
|
|
5/20/2020
|
-1.40 / -12.17%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.24
|
100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
0
|
|
|
5/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
0
|
|
|
5/15/2020
|
+1.70 / +14.78%
|
9.80
|
13.20
|
9.80
|
13.20
|
11.50
|
9.46
|
200
|
|
|
5/14/2020
|
-2.00 / -14.81%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
200
|
|
|
5/13/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/5/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|