|
Closing price on 7/27/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
134,800 |
| Split-adjusted Price |
8.68 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.40
|
8.68
|
134,800
|
|
|
7/24/2009
|
+0.40 / +3.54%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
8.12
|
35,500
|
|
|
7/23/2009
|
+0.60 / +5.61%
|
10.50
|
11.30
|
10.40
|
11.30
|
11.00
|
7.84
|
38,200
|
|
|
7/22/2009
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.60
|
7.43
|
25,100
|
|
|
7/21/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.30
|
7.29
|
54,500
|
|
|
7/20/2009
|
-0.50 / -4.76%
|
10.30
|
10.30
|
9.80
|
10.00
|
9.90
|
6.94
|
16,900
|
|
|
7/17/2009
|
-0.30 / -2.80%
|
10.20
|
11.00
|
10.20
|
10.40
|
10.70
|
7.22
|
13,000
|
|
|
7/16/2009
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
7.43
|
28,400
|
|
|
7/15/2009
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.20
|
7.22
|
16,900
|
|
|
7/14/2009
|
-0.40 / -3.85%
|
10.60
|
10.80
|
9.60
|
10.00
|
9.90
|
6.94
|
48,700
|
|
|
7/13/2009
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.30
|
7.22
|
28,900
|
|
|
7/10/2009
|
-0.30 / -2.70%
|
11.30
|
11.30
|
10.60
|
10.80
|
11.30
|
7.50
|
22,100
|
|
|
7/9/2009
|
-0.10 / -0.89%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.30
|
7.71
|
12,200
|
|
|
7/8/2009
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.00
|
11.20
|
11.20
|
7.77
|
19,000
|
|
|
7/7/2009
|
+0.40 / +3.67%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.20
|
7.84
|
23,200
|
|
|
7/6/2009
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
7.57
|
23,800
|
|
|
7/3/2009
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.10
|
7.36
|
23,700
|
|
|
7/2/2009
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
7.01
|
32,000
|
|
|
7/1/2009
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
7.08
|
44,100
|
|
|
6/30/2009
|
-0.70 / -6.09%
|
11.90
|
11.90
|
10.70
|
10.80
|
10.90
|
7.50
|
40,400
|
|
|
6/29/2009
|
+0.20 / +1.77%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.40
|
7.98
|
8,200
|
|
|
6/26/2009
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.80
|
8.05
|
34,900
|
|
|
6/25/2009
|
-0.40 / -3.39%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.80
|
7.91
|
41,700
|
|
|
6/24/2009
|
+0.70 / +6.31%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.40
|
8.19
|
60,500
|
|
|
6/23/2009
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.71
|
33,300
|
|
|
6/22/2009
|
-0.80 / -6.30%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
8.26
|
32,900
|
|
|
6/19/2009
|
-0.60 / -4.62%
|
13.30
|
13.30
|
12.20
|
12.40
|
13.00
|
8.61
|
48,900
|
|
|
6/18/2009
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.50
|
13.00
|
13.00
|
9.02
|
63,500
|
|
|
6/17/2009
|
-0.30 / -2.31%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.20
|
8.82
|
94,900
|
|
|
6/16/2009
|
-1.00 / -7.14%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.10
|
9.02
|
29,800
|
|
|