|
Closing price on 8/3/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
0 |
| Split-adjusted Price |
2.01 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
0
|
|
|
8/2/2012
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.01
|
9,800
|
|
|
8/1/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.94
|
1,700
|
|
|
7/31/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
0
|
|
|
7/30/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
1,000
|
|
|
7/26/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
2,000
|
|
|
7/25/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.94
|
0
|
|
|
7/24/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
1.94
|
3,600
|
|
|
7/23/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
500
|
|
|
7/20/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.20
|
2.15
|
4,500
|
|
|
7/19/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
2.15
|
200
|
|
|
7/18/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.15
|
3,100
|
|
|
7/17/2012
|
-0.10 / -3.33%
|
3.00
|
3.20
|
2.90
|
2.90
|
3.00
|
2.01
|
1,600
|
|
|
7/16/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
2.08
|
600
|
|
|
7/13/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
2.15
|
17,300
|
|
|
7/12/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
100
|
|
|
7/11/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
500
|
|
|
7/10/2012
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.08
|
4,700
|
|
|
7/9/2012
|
+0.20 / +6.67%
|
2.80
|
3.20
|
2.80
|
3.20
|
2.80
|
2.22
|
26,300
|
|
|
7/6/2012
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
2.08
|
37,500
|
|
|
7/5/2012
|
+0.10 / +3.23%
|
2.90
|
3.30
|
2.90
|
3.20
|
2.90
|
2.22
|
21,700
|
|
|
7/4/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.15
|
29,800
|
|
|
7/3/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.29
|
100
|
|
|
7/2/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.43
|
1,000
|
|
|
6/29/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
2.57
|
33,300
|
|
|
6/28/2012
|
+0.20 / +5.71%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.30
|
2.57
|
9,200
|
|
|
6/27/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.43
|
13,800
|
|
|
6/26/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
100
|
|
|
6/25/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.71
|
100
|
|
|