|
Closing price on 7/15/2010
|
|
| Open |
25.20 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
147,500 |
| Split-adjusted Price |
17.08 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
-0.80 / -3.15%
|
25.20
|
25.50
|
24.30
|
24.60
|
24.80
|
17.08
|
147,500
|
|
|
7/14/2010
|
-0.60 / -2.31%
|
26.40
|
27.10
|
25.10
|
25.40
|
26.00
|
17.63
|
138,100
|
|
|
7/13/2010
|
+0.30 / +1.17%
|
26.70
|
26.70
|
25.80
|
26.00
|
26.20
|
18.05
|
155,100
|
|
|
7/12/2010
|
+0.60 / +2.39%
|
25.80
|
26.70
|
25.00
|
25.70
|
25.90
|
17.84
|
77,200
|
|
|
7/9/2010
|
+2.20 / +9.40%
|
23.50
|
25.60
|
23.50
|
25.60
|
24.00
|
17.77
|
143,900
|
|
|
7/8/2010
|
-1.00 / -4.10%
|
25.40
|
25.40
|
23.40
|
23.40
|
24.00
|
16.24
|
105,500
|
|
|
7/7/2010
|
-0.50 / -2.01%
|
25.70
|
25.90
|
24.10
|
24.40
|
24.90
|
16.94
|
114,600
|
|
|
7/6/2010
|
-1.10 / -4.23%
|
26.50
|
26.50
|
24.50
|
24.90
|
24.80
|
17.28
|
158,300
|
|
|
7/5/2010
|
-0.30 / -1.14%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.30
|
18.05
|
105,000
|
|
|
7/2/2010
|
+1.80 / +7.17%
|
24.00
|
26.90
|
24.00
|
26.90
|
25.20
|
18.67
|
292,000
|
|
|
7/1/2010
|
-1.70 / -6.34%
|
25.00
|
26.80
|
25.00
|
25.10
|
25.20
|
17.42
|
399,800
|
|
|
6/30/2010
|
-1.70 / -5.96%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
18.60
|
239,800
|
|
|
6/29/2010
|
-2.20 / -7.17%
|
29.00
|
31.00
|
28.50
|
28.50
|
28.80
|
19.78
|
220,300
|
|
|
6/28/2010
|
+1.60 / +5.50%
|
27.10
|
31.10
|
27.10
|
30.70
|
30.60
|
21.31
|
293,900
|
|
|
6/25/2010
|
-2.10 / -6.84%
|
31.50
|
31.50
|
28.60
|
28.60
|
30.70
|
19.85
|
569,200
|
|
|
6/24/2010
|
+1.10 / +3.72%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.70
|
21.31
|
136,600
|
|
|
6/23/2010
|
+2.10 / +7.64%
|
27.70
|
29.60
|
26.10
|
29.60
|
28.70
|
20.55
|
282,700
|
|
|
6/22/2010
|
-1.50 / -5.17%
|
29.20
|
29.90
|
26.90
|
27.50
|
27.70
|
19.09
|
347,100
|
|
|
6/21/2010
|
+1.80 / +6.62%
|
29.10
|
29.10
|
27.60
|
29.00
|
29.00
|
20.13
|
200,800
|
|
|
6/18/2010
|
+1.00 / +3.82%
|
26.80
|
27.20
|
26.80
|
27.20
|
27.00
|
18.88
|
267,000
|
|
|
6/17/2010
|
+2.00 / +8.26%
|
24.50
|
26.20
|
24.00
|
26.20
|
25.50
|
18.19
|
269,600
|
|
|
6/16/2010
|
-0.40 / -1.63%
|
25.10
|
25.50
|
23.50
|
24.20
|
24.50
|
16.80
|
316,800
|
|
|
6/15/2010
|
+0.40 / +1.65%
|
24.50
|
25.80
|
24.00
|
24.60
|
24.70
|
17.08
|
280,300
|
|
|
6/14/2010
|
+1.00 / +4.31%
|
24.80
|
24.80
|
24.00
|
24.20
|
24.70
|
16.80
|
548,800
|
|
|
6/11/2010
|
+1.40 / +6.42%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.10
|
85,200
|
|
|
6/10/2010
|
+1.30 / +6.34%
|
21.40
|
21.80
|
20.00
|
21.80
|
21.70
|
15.13
|
233,300
|
|
|
6/9/2010
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.40
|
14.23
|
188,700
|
|
|
6/8/2010
|
0.00 / 0.00%
|
18.60
|
20.30
|
18.60
|
20.00
|
19.20
|
13.88
|
168,400
|
|
|
6/7/2010
|
-1.50 / -6.98%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
13.88
|
77,500
|
|
|
6/4/2010
|
+1.10 / +5.39%
|
21.50
|
21.50
|
20.60
|
21.50
|
21.28
|
14.92
|
419,600
|
|
|