|
Closing price on 7/30/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.10 |
| Volume |
86,000 |
| Split-adjusted Price |
9.67 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2008
|
-0.30 / -1.95%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.30
|
9.67
|
86,000
|
|
|
7/29/2008
|
+0.20 / +1.32%
|
14.60
|
15.80
|
14.60
|
15.40
|
15.70
|
9.86
|
129,300
|
|
|
7/28/2008
|
-0.60 / -3.80%
|
15.20
|
15.80
|
15.20
|
15.20
|
15.20
|
9.73
|
148,200
|
|
|
7/25/2008
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.12
|
3,900
|
|
|
7/24/2008
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.50
|
32,700
|
|
|
7/23/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.88
|
100
|
|
|
7/22/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.33
|
100
|
|
|
7/21/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.78
|
5,800
|
|
|
7/18/2008
|
-0.70 / -3.66%
|
19.80
|
19.80
|
18.40
|
18.40
|
19.10
|
11.78
|
197,800
|
|
|
7/17/2008
|
+0.20 / +1.06%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.23
|
31,800
|
|
|
7/16/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.40
|
12.10
|
276,400
|
|
|
7/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.65
|
2,700
|
|
|
7/14/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.20
|
10,600
|
|
|
7/11/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.82
|
22,500
|
|
|
7/10/2008
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.44
|
21,900
|
|
|
7/9/2008
|
+0.30 / +1.95%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
10.05
|
155,200
|
|
|
7/8/2008
|
+0.80 / +5.48%
|
14.80
|
15.80
|
14.80
|
15.40
|
15.10
|
9.86
|
88,000
|
|
|
7/7/2008
|
-0.50 / -3.31%
|
15.70
|
15.70
|
14.50
|
14.60
|
15.40
|
9.35
|
240,000
|
|
|
7/4/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.67
|
20,300
|
|
|
7/3/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
9.35
|
77,600
|
|
|
7/2/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
13.60
|
14.20
|
14.10
|
9.09
|
142,900
|
|
|
7/1/2008
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
8.77
|
43,200
|
|
|
6/30/2008
|
+0.50 / +3.85%
|
13.10
|
13.50
|
12.60
|
13.50
|
13.20
|
8.64
|
67,700
|
|
|
6/27/2008
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.30
|
8.45
|
92,900
|
|
|
6/26/2008
|
-0.40 / -2.94%
|
13.70
|
13.70
|
13.10
|
13.20
|
13.30
|
8.45
|
40,100
|
|
|
6/25/2008
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
8.71
|
61,200
|
|
|
6/24/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.50
|
8.71
|
36,400
|
|
|
6/23/2008
|
0.00 / 0.00%
|
13.10
|
14.10
|
13.10
|
13.60
|
13.40
|
8.71
|
115,700
|
|
|
6/20/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.71
|
3,800
|
|
|
6/19/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.03
|
500
|
|
|