|
Closing price on 7/17/2020
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
1,600 |
| Split-adjusted Price |
7.43 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.53
|
7.43
|
1,600
|
|
|
7/16/2020
|
-1.00 / -9.09%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.41
|
7.82
|
10,100
|
|
|
7/15/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.60
|
0
|
|
|
7/14/2020
|
-1.50 / -12.10%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.98
|
7.81
|
2,800
|
|
|
7/13/2020
|
+1.60 / +14.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.16
|
8.89
|
900
|
|
|
7/10/2020
|
+0.70 / +6.80%
|
10.40
|
11.80
|
10.40
|
11.00
|
10.78
|
7.89
|
6,000
|
|
|
7/9/2020
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.38
|
2,600
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
0
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
800
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
0
|
|
|
7/3/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
500
|
|
|
7/2/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.38
|
5,100
|
|
|
7/1/2020
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.38
|
2,900
|
|
|
6/30/2020
|
+0.50 / +5.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.40
|
7.53
|
3,100
|
|
|
6/29/2020
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
10,000
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
5,900
|
|
|
6/25/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
6/24/2020
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
11,000
|
|
|
6/23/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
1,300
|
|
|
6/22/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
9,500
|
|
|
6/18/2020
|
-0.50 / -4.76%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.59
|
7.17
|
700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
6/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
6/15/2020
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
100
|
|
|
6/12/2020
|
-1.30 / -12.38%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.60
|
100
|
|
|
6/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
0
|
|
|
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
|
|
|