|
Closing price on 7/4/2008
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
20,300 |
| Split-adjusted Price |
10.48 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.48
|
20,300
|
|
|
7/3/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
10.13
|
77,600
|
|
|
7/2/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
13.60
|
14.20
|
14.10
|
9.86
|
142,900
|
|
|
7/1/2008
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
9.51
|
43,200
|
|
|
6/30/2008
|
+0.50 / +3.85%
|
13.10
|
13.50
|
12.60
|
13.50
|
13.20
|
9.37
|
67,700
|
|
|
6/27/2008
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.30
|
9.16
|
92,900
|
|
|
6/26/2008
|
-0.40 / -2.94%
|
13.70
|
13.70
|
13.10
|
13.20
|
13.30
|
9.16
|
40,100
|
|
|
6/25/2008
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
9.44
|
61,200
|
|
|
6/24/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.50
|
9.44
|
36,400
|
|
|
6/23/2008
|
0.00 / 0.00%
|
13.10
|
14.10
|
13.10
|
13.60
|
13.40
|
9.44
|
115,700
|
|
|
6/20/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.44
|
3,800
|
|
|
6/19/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.79
|
500
|
|
|
6/18/2008
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.90
|
13.90
|
14.60
|
9.65
|
83,100
|
|
|
6/17/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
9.93
|
64,500
|
|
|
6/16/2008
|
+0.40 / +2.96%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
9.65
|
35,400
|
|
|
6/13/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.37
|
6,500
|
|
|
6/12/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
9.16
|
107,300
|
|
|
6/11/2008
|
+0.20 / +1.54%
|
12.70
|
13.30
|
12.70
|
13.20
|
12.90
|
9.16
|
189,600
|
|
|
6/10/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.02
|
89,100
|
|
|
6/9/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.30
|
300
|
|
|
6/6/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.58
|
1,100
|
|
|
6/5/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.86
|
100
|
|
|
6/4/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.13
|
500
|
|
|
6/3/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.41
|
500
|
|
|
6/2/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.69
|
2,300
|
|
|
5/30/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.97
|
2,400
|
|
|
5/29/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.25
|
500
|
|
|
5/28/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.59
|
200
|
|
|
5/27/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.94
|
100
|
|
|
5/26/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.29
|
100
|
|
|