|
Closing price on 7/14/2015
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
700 |
| Split-adjusted Price |
4.44 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.44
|
700
|
|
|
7/13/2015
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.65
|
100
|
|
|
7/10/2015
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.29
|
4.37
|
2,700
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
0
|
|
|
7/8/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
1,000
|
|
|
7/7/2015
|
-0.80 / -11.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
500
|
|
|
7/6/2015
|
+0.70 / +11.48%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
900
|
|
|
7/3/2015
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
500
|
|
|
7/2/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.72
|
300
|
|
|
7/1/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
4.65
|
1,300
|
|
|
6/30/2015
|
-0.10 / -1.59%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.13
|
4.30
|
4,900
|
|
|
6/29/2015
|
-0.60 / -8.70%
|
6.30
|
7.20
|
6.30
|
6.30
|
6.51
|
4.37
|
2,100
|
|
|
6/26/2015
|
+0.40 / +5.80%
|
6.30
|
7.30
|
6.30
|
7.30
|
6.93
|
5.07
|
800
|
|
|
6/25/2015
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.92
|
4.79
|
1,000
|
|
|
6/24/2015
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.53
|
4.58
|
2,800
|
|
|
6/23/2015
|
+0.50 / +8.06%
|
5.90
|
6.70
|
5.60
|
6.70
|
6.33
|
4.65
|
800
|
|
|
6/22/2015
|
+0.50 / +8.77%
|
5.20
|
6.20
|
5.20
|
6.20
|
6.19
|
4.30
|
23,100
|
|
|
6/19/2015
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
500
|
|
|
6/18/2015
|
-0.50 / -7.81%
|
5.60
|
6.80
|
5.60
|
5.90
|
6.29
|
4.10
|
43,000
|
|
|
6/17/2015
|
+0.20 / +3.23%
|
5.60
|
6.60
|
5.60
|
6.40
|
6.22
|
4.44
|
4,800
|
|
|
6/16/2015
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.30
|
4,700
|
|
|
6/15/2015
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
500
|
|
|
6/12/2015
|
+0.50 / +8.33%
|
5.60
|
6.60
|
5.40
|
6.50
|
6.25
|
4.51
|
2,300
|
|
|
6/11/2015
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.17
|
500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
6.30
|
7.20
|
6.30
|
6.50
|
6.57
|
4.51
|
7,400
|
|
|
6/9/2015
|
+0.10 / +1.56%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.83
|
4.51
|
2,800
|
|
|
6/8/2015
|
-0.50 / -7.25%
|
6.30
|
7.20
|
6.30
|
6.40
|
6.90
|
4.44
|
4,300
|
|
|
6/5/2015
|
-0.50 / -7.35%
|
7.20
|
7.20
|
6.10
|
6.30
|
6.88
|
4.37
|
1,200
|
|
|
6/4/2015
|
+0.50 / +7.94%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.56
|
4.72
|
12,700
|
|
|
6/3/2015
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.31
|
4.37
|
8,600
|
|
|