|
Closing price on 9/22/2011
|
|
| Open |
9.70 |
| High |
11.00 |
| Low |
9.70 |
| Volume |
32,300 |
| Split-adjusted Price |
7.50 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
+0.30 / +2.86%
|
9.70
|
11.00
|
9.70
|
10.80
|
10.80
|
7.50
|
32,300
|
|
|
9/21/2011
|
+0.80 / +8.25%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
7.29
|
38,700
|
|
|
9/20/2011
|
-0.90 / -8.49%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.90
|
6.73
|
42,200
|
|
|
9/19/2011
|
-0.20 / -1.85%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.40
|
7.36
|
21,600
|
|
|
9/16/2011
|
-0.50 / -4.72%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.50
|
7.01
|
2,400
|
|
|
9/15/2011
|
-0.30 / -2.75%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.50
|
7.36
|
7,900
|
|
|
9/14/2011
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.10
|
10.90
|
10.60
|
7.57
|
5,900
|
|
|
9/13/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.70
|
7.50
|
25,600
|
|
|
9/12/2011
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.10
|
7.15
|
38,700
|
|
|
9/9/2011
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.90
|
6.66
|
19,400
|
|
|
9/8/2011
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
6.80
|
3,900
|
|
|
9/7/2011
|
-0.10 / -0.97%
|
9.60
|
10.40
|
9.60
|
10.20
|
9.80
|
7.08
|
4,200
|
|
|
9/6/2011
|
-0.10 / -0.96%
|
10.60
|
10.60
|
9.70
|
10.30
|
10.30
|
7.15
|
2,400
|
|
|
9/5/2011
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.22
|
300
|
|
|
9/1/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.87
|
0
|
|
|
8/31/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.90
|
6.94
|
5,200
|
|
|
8/30/2011
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
10.00
|
6.66
|
1,300
|
|
|
8/29/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
6.94
|
4,000
|
|
|
8/26/2011
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
6.80
|
8,000
|
|
|
8/25/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
6.53
|
11,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.40
|
6.25
|
7,000
|
|
|
8/23/2011
|
-0.50 / -5.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
6.25
|
10,600
|
|
|
8/22/2011
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
6.59
|
6,100
|
|
|
8/19/2011
|
+0.90 / +10.84%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
6.39
|
3,000
|
|
|
8/18/2011
|
-0.20 / -2.35%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.80
|
5.76
|
5,600
|
|
|
8/17/2011
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
5.90
|
34,700
|
|
|
8/16/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
5.90
|
5,000
|
|
|
8/15/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.69
|
3,000
|
|
|
8/12/2011
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.00
|
5.62
|
3,600
|
|
|
8/11/2011
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.55
|
11,900
|
|
|