|
Closing price on 7/7/2016
|
|
| Open |
25.30 |
| High |
26.40 |
| Low |
25.30 |
| Volume |
106,900 |
| Split-adjusted Price |
17.91 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
+0.80 / +3.20%
|
25.30
|
26.40
|
25.30
|
25.80
|
25.72
|
17.91
|
106,900
|
|
|
7/6/2016
|
+0.50 / +2.04%
|
24.40
|
25.20
|
24.30
|
25.00
|
24.66
|
17.35
|
77,600
|
|
|
7/5/2016
|
+2.30 / +10.36%
|
22.50
|
25.30
|
22.20
|
24.50
|
23.94
|
17.01
|
194,500
|
|
|
7/4/2016
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.07
|
15.41
|
142,400
|
|
|
7/1/2016
|
+1.40 / +6.83%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.81
|
15.20
|
17,100
|
|
|
6/30/2016
|
-1.30 / -5.96%
|
22.00
|
22.30
|
20.50
|
20.50
|
21.45
|
14.23
|
99,825
|
|
|
6/29/2016
|
+0.60 / +2.83%
|
23.70
|
23.80
|
20.30
|
21.80
|
21.12
|
15.13
|
28,200
|
|
|
6/28/2016
|
+0.60 / +2.91%
|
21.50
|
22.00
|
20.90
|
21.20
|
21.33
|
14.72
|
27,750
|
|
|
6/27/2016
|
-1.00 / -4.63%
|
21.60
|
21.60
|
20.00
|
20.60
|
20.86
|
14.30
|
26,200
|
|
|
6/24/2016
|
-2.00 / -8.51%
|
23.60
|
23.60
|
20.10
|
21.50
|
21.60
|
14.92
|
60,900
|
|
|
6/23/2016
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.40
|
23.50
|
23.56
|
16.31
|
44,400
|
|
|
6/22/2016
|
+0.50 / +2.16%
|
23.20
|
24.00
|
23.10
|
23.70
|
23.47
|
16.45
|
95,100
|
|
|
6/21/2016
|
-0.10 / -0.43%
|
22.90
|
23.90
|
22.90
|
23.20
|
23.13
|
16.10
|
53,400
|
|
|
6/20/2016
|
-0.70 / -2.92%
|
23.80
|
23.90
|
22.80
|
23.30
|
23.22
|
16.17
|
83,000
|
|
|
6/17/2016
|
-0.60 / -2.46%
|
24.50
|
24.50
|
23.80
|
23.80
|
24.05
|
16.52
|
38,000
|
|
|
6/16/2016
|
-0.10 / -0.41%
|
23.90
|
24.50
|
23.90
|
24.40
|
24.12
|
16.94
|
32,000
|
|
|
6/15/2016
|
+0.70 / +2.94%
|
23.70
|
24.50
|
23.50
|
24.50
|
23.86
|
17.01
|
38,700
|
|
|
6/14/2016
|
-0.30 / -1.24%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.67
|
16.52
|
18,300
|
|
|
6/13/2016
|
-0.50 / -2.03%
|
22.50
|
24.50
|
22.20
|
24.10
|
23.80
|
16.73
|
29,000
|
|
|
6/10/2016
|
-0.20 / -0.82%
|
25.00
|
25.10
|
24.10
|
24.10
|
24.62
|
16.73
|
15,440
|
|
|
6/9/2016
|
+0.30 / +1.25%
|
24.10
|
24.30
|
23.00
|
24.30
|
23.76
|
16.87
|
41,500
|
|
|
6/8/2016
|
-0.70 / -2.83%
|
25.50
|
26.40
|
24.00
|
24.00
|
24.87
|
16.66
|
45,400
|
|
|
6/7/2016
|
+0.90 / +3.78%
|
24.40
|
25.10
|
22.80
|
24.70
|
23.89
|
17.15
|
46,519
|
|
|
6/6/2016
|
+2.50 / +11.74%
|
21.30
|
24.30
|
21.30
|
23.80
|
22.94
|
16.52
|
25,600
|
|
|
6/3/2016
|
+1.10 / +5.47%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.29
|
14.72
|
17,400
|
|
|
6/2/2016
|
+0.40 / +2.03%
|
19.70
|
21.00
|
19.60
|
20.10
|
20.05
|
13.95
|
41,405
|
|
|
6/1/2016
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.59
|
13.68
|
15,600
|
|
|
5/31/2016
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.69
|
13.54
|
31,400
|
|
|
5/30/2016
|
+0.60 / +3.11%
|
19.30
|
20.80
|
19.30
|
19.90
|
19.95
|
13.81
|
17,600
|
|
|
5/27/2016
|
-0.20 / -1.03%
|
19.20
|
19.70
|
19.00
|
19.30
|
19.35
|
13.40
|
18,405
|
|
|