|
Closing price on 8/5/2016
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
1,400 |
| Split-adjusted Price |
12.50 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2016
|
-0.90 / -4.09%
|
22.30
|
22.30
|
20.50
|
21.10
|
21.12
|
14.65
|
38,886
|
|
|
7/14/2016
|
-0.80 / -3.51%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.51
|
15.27
|
80,900
|
|
|
7/13/2016
|
-0.60 / -2.56%
|
24.00
|
24.10
|
22.80
|
22.80
|
23.24
|
15.83
|
113,600
|
|
|
7/12/2016
|
+0.40 / +1.74%
|
23.50
|
24.20
|
22.70
|
23.40
|
23.32
|
16.24
|
75,700
|
|
|
7/11/2016
|
-2.40 / -9.45%
|
24.70
|
25.20
|
22.70
|
23.00
|
23.90
|
15.97
|
59,100
|
|
|
7/8/2016
|
-1.00 / -3.88%
|
26.50
|
26.50
|
24.50
|
24.80
|
25.36
|
17.22
|
58,360
|
|
|
7/7/2016
|
+0.80 / +3.20%
|
25.30
|
26.40
|
25.30
|
25.80
|
25.72
|
17.91
|
106,900
|
|
|
7/6/2016
|
+0.50 / +2.04%
|
24.40
|
25.20
|
24.30
|
25.00
|
24.66
|
17.35
|
77,600
|
|
|
7/5/2016
|
+2.30 / +10.36%
|
22.50
|
25.30
|
22.20
|
24.50
|
23.94
|
17.01
|
194,500
|
|
|
7/4/2016
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.07
|
15.41
|
142,400
|
|
|
7/1/2016
|
+1.40 / +6.83%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.81
|
15.20
|
17,100
|
|
|
6/30/2016
|
-1.30 / -5.96%
|
22.00
|
22.30
|
20.50
|
20.50
|
21.45
|
14.23
|
99,825
|
|
|
6/29/2016
|
+0.60 / +2.83%
|
23.70
|
23.80
|
20.30
|
21.80
|
21.12
|
15.13
|
28,200
|
|
|
6/28/2016
|
+0.60 / +2.91%
|
21.50
|
22.00
|
20.90
|
21.20
|
21.33
|
14.72
|
27,750
|
|
|
6/27/2016
|
-1.00 / -4.63%
|
21.60
|
21.60
|
20.00
|
20.60
|
20.86
|
14.30
|
26,200
|
|
|