|
Closing price on 9/19/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
4,800 |
| Split-adjusted Price |
7.89 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-1.70 / -13.39%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
4,800
|
|
|
9/18/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.11
|
0
|
|
|
9/17/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.11
|
0
|
|
|
9/16/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.11
|
0
|
|
|
9/13/2019
|
+1.50 / +13.39%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.11
|
100
|
|
|
9/12/2019
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.03
|
100
|
|
|
9/11/2019
|
-0.90 / -7.89%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
7.53
|
2,000
|
|
|
9/10/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
0
|
|
|
9/5/2019
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
2,700
|
|
|
9/4/2019
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.54
|
100
|
|
|
9/3/2019
|
+1.40 / +13.08%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.67
|
100
|
|
|
8/30/2019
|
+1.00 / +10.00%
|
9.40
|
11.50
|
9.40
|
11.00
|
10.73
|
7.89
|
400
|
|
|
8/29/2019
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.17
|
10,000
|
|
|
8/28/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.53
|
1,000
|
|
|
8/27/2019
|
-1.70 / -13.82%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.60
|
200
|
|
|
8/26/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.82
|
0
|
|
|
8/23/2019
|
+1.50 / +13.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.82
|
100
|
|
|
8/22/2019
|
-1.80 / -14.29%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.74
|
18,200
|
|
|
8/21/2019
|
+1.60 / +14.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.03
|
100
|
|
|
8/20/2019
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.89
|
65,000
|
|
|
8/19/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
4,200
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
0
|
|
|
8/15/2019
|
-2.00 / -14.81%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
1,000
|
|
|
8/14/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
8/13/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
8/12/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
8/9/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.68
|
0
|
|
|