|
Closing price on 9/19/2012
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
2.00 |
| Volume |
20,800 |
| Split-adjusted Price |
1.39 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
20,800
|
|
|
9/18/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
10,100
|
|
|
9/17/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
0
|
|
|
9/14/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.20
|
1.53
|
200
|
|
|
9/13/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
1.46
|
200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
300
|
|
|
9/11/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
100
|
|
|
9/10/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.10
|
1.46
|
11,400
|
|
|
9/7/2012
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
1.53
|
33,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
14,000
|
|
|
9/4/2012
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
2,000
|
|
|
8/31/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
1.53
|
4,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
50,000
|
|
|
8/29/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.46
|
500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.39
|
4,900
|
|
|
8/27/2012
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.39
|
253,600
|
|
|
8/24/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
1.46
|
26,100
|
|
|
8/23/2012
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.53
|
400
|
|
|
8/22/2012
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.60
|
700
|
|
|
8/21/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.67
|
7,300
|
|
|
8/20/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.74
|
28,700
|
|
|
8/17/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.80
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.87
|
2,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.87
|
1,500
|
|
|
8/14/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.87
|
500
|
|
|
8/13/2012
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.87
|
4,000
|
|
|
8/10/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.01
|
100
|
|
|
8/9/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.94
|
400
|
|
|
8/8/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.87
|
1,000
|
|
|