|
Closing price on 8/11/2008
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
14,600 |
| Split-adjusted Price |
10.62 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.62
|
14,600
|
|
|
8/8/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.04
|
4,200
|
|
|
8/7/2008
|
-0.80 / -4.82%
|
17.00
|
17.00
|
15.80
|
15.80
|
16.50
|
10.97
|
152,200
|
|
|
8/6/2008
|
+0.90 / +5.73%
|
16.30
|
16.60
|
15.80
|
16.60
|
16.40
|
11.52
|
229,200
|
|
|
8/5/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.20
|
15.70
|
16.00
|
10.90
|
277,900
|
|
|
8/4/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.90
|
26,700
|
|
|
8/1/2008
|
+0.70 / +4.76%
|
14.40
|
15.40
|
14.40
|
15.40
|
14.90
|
10.69
|
80,600
|
|
|
7/31/2008
|
-0.40 / -2.65%
|
15.90
|
15.90
|
14.70
|
14.70
|
14.90
|
10.20
|
68,900
|
|
|
7/30/2008
|
-0.30 / -1.95%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.30
|
10.48
|
86,000
|
|
|
7/29/2008
|
+0.20 / +1.32%
|
14.60
|
15.80
|
14.60
|
15.40
|
15.70
|
10.69
|
129,300
|
|
|
7/28/2008
|
-0.60 / -3.80%
|
15.20
|
15.80
|
15.20
|
15.20
|
15.20
|
10.55
|
148,200
|
|
|
7/25/2008
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.97
|
3,900
|
|
|
7/24/2008
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.38
|
32,700
|
|
|
7/23/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
100
|
|
|
7/22/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.29
|
100
|
|
|
7/21/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.77
|
5,800
|
|
|
7/18/2008
|
-0.70 / -3.66%
|
19.80
|
19.80
|
18.40
|
18.40
|
19.10
|
12.77
|
197,800
|
|
|
7/17/2008
|
+0.20 / +1.06%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
13.26
|
31,800
|
|
|
7/16/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.40
|
13.12
|
276,400
|
|
|
7/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.63
|
2,700
|
|
|
7/14/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.15
|
10,600
|
|
|
7/11/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.73
|
22,500
|
|
|
7/10/2008
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.32
|
21,900
|
|
|
7/9/2008
|
+0.30 / +1.95%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
10.90
|
155,200
|
|
|
7/8/2008
|
+0.80 / +5.48%
|
14.80
|
15.80
|
14.80
|
15.40
|
15.10
|
10.69
|
88,000
|
|
|
7/7/2008
|
-0.50 / -3.31%
|
15.70
|
15.70
|
14.50
|
14.60
|
15.40
|
10.13
|
240,000
|
|
|
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
|
|
|