|
Closing price on 8/2/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
2,500 |
| Split-adjusted Price |
5.97 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.60
|
8.60
|
9.10
|
5.97
|
2,500
|
|
|
8/1/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
1,300
|
|
|
7/29/2011
|
-0.20 / -2.06%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.70
|
6.59
|
7,500
|
|
|
7/28/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
6.73
|
3,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.20
|
9.90
|
7.08
|
3,400
|
|
|
7/26/2011
|
+0.20 / +2.00%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.10
|
7.08
|
600
|
|
|
7/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
2,800
|
|
|
7/22/2011
|
-0.60 / -5.83%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.78
|
6.73
|
4,500
|
|
|
7/21/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/20/2011
|
+0.30 / +2.97%
|
10.50
|
10.50
|
9.50
|
10.40
|
10.30
|
7.22
|
4,100
|
|
|
7/19/2011
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.10
|
7.08
|
1,400
|
|
|
7/15/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.08
|
1,000
|
|
|
7/14/2011
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.01
|
2,000
|
|
|
7/13/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.22
|
2,000
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
0
|
|
|
7/6/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.15
|
1,300
|
|
|
7/5/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.22
|
10,900
|
|
|
7/4/2011
|
-0.40 / -3.85%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.10
|
6.94
|
8,900
|
|
|
7/1/2011
|
-0.70 / -6.42%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.40
|
7.08
|
6,800
|
|
|
6/30/2011
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.80
|
7.57
|
2,000
|
|
|
6/29/2011
|
-0.30 / -2.65%
|
11.60
|
11.60
|
10.30
|
11.00
|
10.80
|
7.64
|
16,100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.30
|
11.00
|
7.84
|
5,000
|
|
|
6/27/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
7.84
|
4,700
|
|
|
6/24/2011
|
+0.40 / +3.64%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.48
|
7.91
|
3,300
|
|
|
6/23/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
7.64
|
500
|
|
|
6/22/2011
|
-0.60 / -5.17%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.80
|
7.64
|
2,700
|
|
|