|
Closing price on 7/12/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
300 |
| Split-adjusted Price |
7.15 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/6/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
1,300
|
|
|
7/5/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.22
|
10,900
|
|
|
7/4/2011
|
-0.40 / -3.85%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.10
|
6.94
|
8,900
|
|
|
7/1/2011
|
-0.70 / -6.42%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.40
|
7.08
|
6,800
|
|
|
6/30/2011
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.80
|
7.57
|
2,000
|
|
|
6/29/2011
|
-0.30 / -2.65%
|
11.60
|
11.60
|
10.30
|
11.00
|
10.80
|
7.64
|
16,100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.30
|
11.00
|
7.84
|
5,000
|
|
|
6/27/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
7.84
|
4,700
|
|
|
6/24/2011
|
+0.40 / +3.64%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.48
|
7.91
|
3,300
|
|
|
6/23/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
7.64
|
500
|
|
|
6/22/2011
|
-0.60 / -5.17%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.80
|
7.64
|
2,700
|
|
|
6/21/2011
|
+0.80 / +7.41%
|
10.80
|
11.70
|
10.70
|
11.60
|
11.50
|
8.05
|
17,900
|
|
|
6/20/2011
|
-0.60 / -5.26%
|
11.70
|
12.00
|
10.80
|
10.80
|
11.50
|
7.50
|
8,100
|
|
|
6/17/2011
|
-0.30 / -2.78%
|
11.40
|
11.50
|
10.20
|
10.50
|
10.90
|
7.29
|
11,700
|
|
|
6/16/2011
|
-0.40 / -3.57%
|
11.80
|
11.80
|
10.60
|
10.80
|
10.90
|
7.50
|
36,900
|
|
|
6/15/2011
|
-1.30 / -10.40%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.30
|
7.77
|
11,900
|
|
|
6/14/2011
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.00
|
8.68
|
4,600
|
|
|
6/13/2011
|
-0.70 / -5.38%
|
12.10
|
13.20
|
12.10
|
12.30
|
12.80
|
8.54
|
51,600
|
|
|
6/10/2011
|
+0.30 / +2.44%
|
12.90
|
13.40
|
12.50
|
12.60
|
12.70
|
8.75
|
17,700
|
|
|
6/9/2011
|
+0.30 / +2.50%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.70
|
8.54
|
10,300
|
|
|
6/8/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.30
|
12.00
|
12.10
|
8.33
|
5,900
|
|
|
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
|
|
|