Closing price on 9/10/2007
|
|
Open |
59.00 |
High |
60.20 |
Low |
59.00 |
Volume |
3,100 |
Split-adjusted Price |
14.71 |
|
|
TLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2007
|
+3.20 / +5.61%
|
59.00
|
60.20
|
59.00
|
60.20
|
60.20
|
14.71
|
3,100
|
|
9/7/2007
|
+2.00 / +3.64%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.50
|
13.93
|
500
|
|
9/6/2007
|
-1.00 / -1.79%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
13.44
|
1,000
|
|
9/5/2007
|
+1.80 / +3.32%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
13.68
|
1,000
|
|
9/4/2007
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
13.24
|
0
|
|
8/31/2007
|
+0.20 / +0.37%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
13.24
|
200
|
|
8/30/2007
|
-1.00 / -1.82%
|
54.20
|
54.20
|
54.00
|
54.00
|
54.00
|
13.20
|
400
|
|
8/29/2007
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
13.44
|
3,800
|
|
8/28/2007
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
13.44
|
3,000
|
|
8/27/2007
|
-1.80 / -3.17%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
13.44
|
200
|
|
8/24/2007
|
+0.80 / +1.43%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
13.88
|
0
|
|
8/23/2007
|
-1.90 / -3.28%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
13.68
|
600
|
|
8/22/2007
|
+0.40 / +0.70%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
14.15
|
200
|
|
8/21/2007
|
+0.50 / +0.88%
|
57.10
|
57.50
|
57.00
|
57.50
|
57.50
|
14.05
|
1,200
|
|
8/20/2007
|
-1.10 / -1.89%
|
60.00
|
60.00
|
57.00
|
57.00
|
57.00
|
13.93
|
400
|
|
8/17/2007
|
+1.10 / +1.93%
|
56.00
|
58.10
|
56.00
|
58.10
|
57.00
|
14.20
|
1,200
|
|
8/16/2007
|
-3.00 / -5.00%
|
66.00
|
66.00
|
57.00
|
57.00
|
57.00
|
13.93
|
2,400
|
|
8/15/2007
|
0.00 / 0.00%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.00
|
14.66
|
600
|
|
8/14/2007
|
+4.50 / +8.11%
|
60.20
|
61.20
|
60.00
|
60.00
|
60.00
|
14.66
|
1,500
|
|
8/13/2007
|
-5.50 / -9.02%
|
55.00
|
56.00
|
55.00
|
55.50
|
55.50
|
13.56
|
2,500
|
|
8/10/2007
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
14.91
|
0
|
|
8/9/2007
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
14.91
|
0
|
|
8/8/2007
|
+2.70 / +4.63%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
14.91
|
100
|
|
8/7/2007
|
-4.30 / -6.87%
|
62.00
|
62.00
|
58.30
|
58.30
|
58.30
|
14.25
|
800
|
|
8/6/2007
|
0.00 / 0.00%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
15.30
|
0
|
|
8/3/2007
|
-2.90 / -4.43%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
15.30
|
500
|
|
8/2/2007
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
16.01
|
0
|
|
8/1/2007
|
+5.50 / +9.17%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
16.01
|
400
|
|
7/31/2007
|
-1.00 / -1.64%
|
59.90
|
60.00
|
59.90
|
60.00
|
60.00
|
14.66
|
1,200
|
|
7/30/2007
|
-4.00 / -6.15%
|
60.20
|
61.00
|
58.70
|
61.00
|
61.00
|
14.91
|
1,100
|
|
|