|
Closing price on 8/16/2010
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
71,500 |
| Split-adjusted Price |
13.88 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+1.30 / +6.95%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.90
|
13.88
|
71,500
|
|
|
8/13/2010
|
-0.40 / -2.06%
|
18.20
|
19.60
|
18.10
|
19.00
|
19.40
|
13.19
|
122,100
|
|
|
8/12/2010
|
-1.60 / -7.62%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.40
|
13.47
|
35,800
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
19.80
|
21.00
|
20.80
|
14.58
|
205,000
|
|
|
8/10/2010
|
-1.30 / -5.83%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.20
|
14.58
|
86,200
|
|
|
8/9/2010
|
-1.50 / -6.30%
|
22.40
|
23.80
|
22.20
|
22.30
|
22.50
|
15.48
|
99,700
|
|
|
8/6/2010
|
-0.40 / -1.68%
|
24.10
|
24.50
|
23.20
|
23.40
|
24.40
|
16.24
|
40,200
|
|
|
8/5/2010
|
+0.10 / +0.42%
|
24.80
|
25.10
|
23.20
|
23.80
|
24.40
|
16.52
|
102,900
|
|
|
8/4/2010
|
-0.90 / -3.66%
|
24.90
|
24.90
|
23.50
|
23.70
|
23.90
|
16.45
|
109,200
|
|
|
8/3/2010
|
+0.40 / +1.65%
|
25.00
|
25.50
|
24.30
|
24.60
|
25.10
|
17.08
|
98,700
|
|
|
8/2/2010
|
-0.90 / -3.59%
|
25.20
|
25.20
|
24.10
|
24.20
|
24.30
|
16.80
|
54,700
|
|
|
7/30/2010
|
-0.40 / -1.61%
|
24.60
|
25.70
|
24.30
|
24.50
|
24.80
|
17.01
|
127,400
|
|
|
7/29/2010
|
+0.30 / +1.22%
|
24.20
|
25.40
|
24.00
|
24.90
|
24.80
|
17.28
|
104,100
|
|
|
7/28/2010
|
-0.80 / -3.15%
|
25.00
|
25.00
|
24.20
|
24.60
|
24.60
|
17.08
|
45,400
|
|
|
7/27/2010
|
+0.20 / +0.79%
|
26.00
|
26.40
|
25.00
|
25.40
|
25.40
|
17.63
|
171,400
|
|
|
7/26/2010
|
-0.50 / -1.95%
|
26.20
|
26.40
|
25.10
|
25.20
|
25.30
|
17.49
|
94,700
|
|
|
7/23/2010
|
-0.40 / -1.54%
|
26.50
|
26.50
|
25.40
|
25.50
|
25.40
|
17.70
|
143,200
|
|
|
7/22/2010
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.00
|
25.90
|
25.40
|
17.98
|
138,100
|
|
|
7/21/2010
|
-0.60 / -2.26%
|
27.00
|
27.60
|
26.00
|
26.00
|
26.40
|
18.05
|
105,400
|
|
|
7/20/2010
|
-0.90 / -3.27%
|
28.00
|
28.00
|
26.20
|
26.60
|
26.50
|
18.46
|
93,000
|
|
|
7/19/2010
|
+1.20 / +4.56%
|
26.90
|
28.10
|
26.50
|
27.50
|
27.70
|
19.09
|
301,900
|
|
|
7/16/2010
|
+1.90 / +7.72%
|
24.00
|
26.50
|
24.00
|
26.50
|
24.80
|
18.40
|
347,600
|
|
|
7/15/2010
|
-0.80 / -3.15%
|
25.20
|
25.50
|
24.30
|
24.60
|
24.80
|
17.08
|
147,500
|
|
|
7/14/2010
|
-0.60 / -2.31%
|
26.40
|
27.10
|
25.10
|
25.40
|
26.00
|
17.63
|
138,100
|
|
|
7/13/2010
|
+0.30 / +1.17%
|
26.70
|
26.70
|
25.80
|
26.00
|
26.20
|
18.05
|
155,100
|
|
|
7/12/2010
|
+0.60 / +2.39%
|
25.80
|
26.70
|
25.00
|
25.70
|
25.90
|
17.84
|
77,200
|
|
|
7/9/2010
|
+2.20 / +9.40%
|
23.50
|
25.60
|
23.50
|
25.60
|
24.00
|
17.77
|
143,900
|
|
|
7/8/2010
|
-1.00 / -4.10%
|
25.40
|
25.40
|
23.40
|
23.40
|
24.00
|
16.24
|
105,500
|
|
|
7/7/2010
|
-0.50 / -2.01%
|
25.70
|
25.90
|
24.10
|
24.40
|
24.90
|
16.94
|
114,600
|
|
|
7/6/2010
|
-1.10 / -4.23%
|
26.50
|
26.50
|
24.50
|
24.90
|
24.80
|
17.28
|
158,300
|
|
|