|
Closing price on 8/26/2016
|
|
| Open |
17.60 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
5,200 |
| Split-adjusted Price |
12.77 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.40 / +2.22%
|
17.60
|
18.50
|
17.60
|
18.40
|
18.13
|
12.77
|
5,200
|
|
|
8/25/2016
|
-0.50 / -2.70%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.12
|
12.50
|
19,600
|
|
|
8/24/2016
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.40
|
18.50
|
18.73
|
12.84
|
37,000
|
|
|
8/23/2016
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.45
|
12.84
|
3,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.40
|
12.77
|
6,700
|
|
|
8/19/2016
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.39
|
12.98
|
1,700
|
|
|
8/18/2016
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.71
|
12.98
|
5,810
|
|
|
8/17/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.84
|
13.12
|
3,200
|
|
|
8/16/2016
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.97
|
13.12
|
1,700
|
|
|
8/15/2016
|
-0.40 / -2.06%
|
18.90
|
19.30
|
18.90
|
19.00
|
19.08
|
13.19
|
2,300
|
|
|
8/12/2016
|
-0.10 / -0.51%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.40
|
13.54
|
34,600
|
|
|
8/11/2016
|
+0.10 / +0.51%
|
19.10
|
20.10
|
19.10
|
19.60
|
19.73
|
13.61
|
18,610
|
|
|
8/10/2016
|
+0.40 / +2.09%
|
19.30
|
19.70
|
19.30
|
19.50
|
19.51
|
13.54
|
6,800
|
|
|
8/9/2016
|
+0.30 / +1.60%
|
19.20
|
19.80
|
19.10
|
19.10
|
19.33
|
13.26
|
29,700
|
|
|
8/8/2016
|
+0.70 / +3.87%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.88
|
13.05
|
20,600
|
|
|
8/5/2016
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.06
|
12.50
|
1,400
|
|
|
8/4/2016
|
+0.20 / +1.10%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.18
|
12.70
|
15,000
|
|
|
8/3/2016
|
-0.30 / -1.63%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
12.56
|
11,400
|
|
|
8/2/2016
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.22
|
12.77
|
17,700
|
|
|
8/1/2016
|
-1.50 / -7.58%
|
19.50
|
19.80
|
18.30
|
18.30
|
19.80
|
12.70
|
35,500
|
|
|
7/29/2016
|
-0.40 / -2.01%
|
20.50
|
20.50
|
19.40
|
19.50
|
19.83
|
13.54
|
28,500
|
|
|
7/28/2016
|
+0.90 / +4.74%
|
19.10
|
20.50
|
19.10
|
19.90
|
19.36
|
13.81
|
17,000
|
|
|
7/27/2016
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.97
|
13.19
|
33,900
|
|
|
7/26/2016
|
+0.30 / +1.61%
|
18.10
|
19.70
|
18.00
|
18.90
|
18.90
|
13.12
|
21,100
|
|
|
7/25/2016
|
+0.10 / +0.54%
|
19.00
|
19.50
|
18.60
|
18.60
|
18.91
|
12.91
|
14,400
|
|
|
7/22/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.50
|
13.19
|
63,400
|
|
|
7/21/2016
|
-1.80 / -8.65%
|
20.20
|
21.00
|
18.00
|
19.00
|
19.69
|
13.19
|
65,000
|
|
|
7/20/2016
|
-0.90 / -4.15%
|
22.00
|
22.00
|
20.80
|
20.80
|
21.05
|
14.44
|
16,400
|
|
|
7/19/2016
|
+0.50 / +2.36%
|
22.00
|
22.80
|
21.30
|
21.70
|
22.13
|
15.06
|
48,900
|
|
|
7/18/2016
|
+0.10 / +0.47%
|
20.60
|
21.50
|
20.60
|
21.20
|
21.05
|
14.72
|
82,900
|
|
|