Live Quote:
On
|
|
|
Thursday, July 17, 2025 11:37:16 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/28/2015
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
100 |
Split-adjusted Price |
4.74 |
|
|
TLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2015
|
+0.80 / +12.12%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.74
|
100
|
|
7/27/2015
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.23
|
300
|
|
7/24/2015
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.38
|
4.10
|
2,600
|
|
7/23/2015
|
-1.10 / -14.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.10
|
400
|
|
7/22/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.80
|
300
|
|
7/21/2015
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.74
|
200
|
|
7/20/2015
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
6,300
|
|
7/17/2015
|
+0.70 / +10.94%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.55
|
100
|
|
7/16/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.10
|
0
|
|
7/15/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.10
|
0
|
|
7/14/2015
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.10
|
700
|
|
7/13/2015
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
100
|
|
7/10/2015
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.29
|
4.03
|
2,700
|
|
7/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.84
|
0
|
|
7/8/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.84
|
1,000
|
|
7/7/2015
|
-0.80 / -11.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.84
|
500
|
|
7/6/2015
|
+0.70 / +11.48%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
900
|
|
7/3/2015
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.91
|
500
|
|
7/2/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
300
|
|
7/1/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
4.29
|
1,300
|
|
6/30/2015
|
-0.10 / -1.59%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.13
|
3.97
|
4,900
|
|
6/29/2015
|
-0.60 / -8.70%
|
6.30
|
7.20
|
6.30
|
6.30
|
6.51
|
4.03
|
2,100
|
|
6/26/2015
|
+0.40 / +5.80%
|
6.30
|
7.30
|
6.30
|
7.30
|
6.93
|
4.67
|
800
|
|
6/25/2015
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.92
|
4.42
|
1,000
|
|
6/24/2015
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.53
|
4.23
|
2,800
|
|
6/23/2015
|
+0.50 / +8.06%
|
5.90
|
6.70
|
5.60
|
6.70
|
6.33
|
4.29
|
800
|
|
6/22/2015
|
+0.50 / +8.77%
|
5.20
|
6.20
|
5.20
|
6.20
|
6.19
|
3.97
|
23,100
|
|
6/19/2015
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.65
|
500
|
|
6/18/2015
|
-0.50 / -7.81%
|
5.60
|
6.80
|
5.60
|
5.90
|
6.29
|
3.78
|
43,000
|
|
6/17/2015
|
+0.20 / +3.23%
|
5.60
|
6.60
|
5.60
|
6.40
|
6.22
|
4.10
|
4,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:17:00 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|