|
Closing price on 8/16/2011
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
5,000 |
| Split-adjusted Price |
5.44 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
5.44
|
5,000
|
|
|
8/15/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.25
|
3,000
|
|
|
8/12/2011
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.00
|
5.19
|
3,600
|
|
|
8/11/2011
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.12
|
11,900
|
|
|
8/10/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.60
|
5.44
|
7,000
|
|
|
8/9/2011
|
-0.80 / -8.60%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.44
|
4,000
|
|
|
8/8/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.10
|
5.95
|
2,400
|
|
|
8/5/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.95
|
0
|
|
|
8/4/2011
|
+0.40 / +4.44%
|
8.60
|
9.60
|
8.60
|
9.40
|
9.30
|
6.02
|
20,000
|
|
|
8/3/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
2,000
|
|
|
8/2/2011
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.60
|
8.60
|
9.10
|
5.51
|
2,500
|
|
|
8/1/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
1,300
|
|
|
7/29/2011
|
-0.20 / -2.06%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.70
|
6.08
|
7,500
|
|
|
7/28/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
6.21
|
3,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.20
|
9.90
|
6.53
|
3,400
|
|
|
7/26/2011
|
+0.20 / +2.00%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.10
|
6.53
|
600
|
|
|
7/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
2,800
|
|
|
7/22/2011
|
-0.60 / -5.83%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.78
|
6.21
|
4,500
|
|
|
7/21/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
0
|
|
|
7/20/2011
|
+0.30 / +2.97%
|
10.50
|
10.50
|
9.50
|
10.40
|
10.30
|
6.66
|
4,100
|
|
|
7/19/2011
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.47
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.10
|
6.53
|
1,400
|
|
|
7/15/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.53
|
1,000
|
|
|
7/14/2011
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.47
|
2,000
|
|
|
7/13/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
6.66
|
2,000
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
0
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
0
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
0
|
|
|
7/6/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.59
|
1,300
|
|
|