|
Closing price on 8/14/2017
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
300 |
| Split-adjusted Price |
11.66 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.66
|
300
|
|
|
8/11/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
11.73
|
13,900
|
|
|
8/9/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.73
|
1,900
|
|
|
8/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
8,630
|
|
|
8/7/2017
|
+0.20 / +1.19%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.06
|
11.80
|
14,100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.79
|
11.66
|
8,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.66
|
6,000
|
|
|
8/2/2017
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.78
|
11.66
|
11,200
|
|
|
8/1/2017
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.99
|
11.66
|
3,800
|
|
|
7/31/2017
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.99
|
11.52
|
4,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
11.80
|
8,700
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
3,100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
2,000
|
|
|
7/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
1,000
|
|
|
7/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
2,600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
11.80
|
29,500
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
1,000
|
|
|
7/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.80
|
1,200
|
|
|
7/17/2017
|
-0.30 / -1.73%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.03
|
11.80
|
10,900
|
|
|
7/14/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.35
|
11.80
|
13,100
|
|
|
7/13/2017
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
11.80
|
8,100
|
|
|
7/12/2017
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.11
|
12.01
|
10,200
|
|
|
7/11/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.07
|
11.87
|
4,800
|
|
|
7/10/2017
|
-0.30 / -1.71%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.12
|
11.94
|
3,500
|
|
|
7/7/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.15
|
2,500
|
|
|
7/6/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.49
|
12.15
|
25,900
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.87
|
500
|
|
|
7/4/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
11.87
|
5,500
|
|
|