|
Closing price on 8/31/2010
|
|
| Open |
16.50 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
158,200 |
| Split-adjusted Price |
12.15 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.40
|
12.15
|
158,200
|
|
|
8/30/2010
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
11.38
|
58,400
|
|
|
8/27/2010
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.70
|
10.69
|
95,900
|
|
|
8/26/2010
|
+0.40 / +2.52%
|
16.00
|
17.10
|
15.50
|
16.30
|
16.50
|
11.32
|
88,700
|
|
|
8/25/2010
|
-1.10 / -6.47%
|
15.90
|
16.80
|
15.90
|
15.90
|
16.20
|
11.04
|
61,700
|
|
|
8/24/2010
|
-1.00 / -5.56%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
11.80
|
43,500
|
|
|
8/23/2010
|
-0.30 / -1.64%
|
18.60
|
18.80
|
17.90
|
18.00
|
18.20
|
12.50
|
65,000
|
|
|
8/20/2010
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.80
|
18.00
|
18.70
|
12.50
|
60,000
|
|
|
8/19/2010
|
-0.40 / -2.15%
|
19.30
|
19.30
|
18.00
|
18.20
|
18.70
|
12.63
|
92,400
|
|
|
8/18/2010
|
-1.20 / -6.06%
|
19.10
|
19.20
|
18.60
|
18.60
|
18.60
|
12.91
|
88,700
|
|
|
8/17/2010
|
-0.20 / -1.00%
|
20.30
|
20.50
|
19.50
|
19.80
|
20.00
|
13.74
|
77,600
|
|
|
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
|
|
|