|
Closing price on 9/23/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
301,300 |
| Split-adjusted Price |
10.07 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
-0.50 / -3.33%
|
15.40
|
15.40
|
14.40
|
14.50
|
14.80
|
10.07
|
301,300
|
|
|
9/22/2009
|
-0.10 / -0.66%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.40
|
10.41
|
141,100
|
|
|
9/21/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
10.48
|
146,700
|
|
|
9/18/2009
|
+0.80 / +5.93%
|
14.10
|
14.30
|
13.20
|
14.30
|
13.40
|
9.93
|
289,600
|
|
|
9/17/2009
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.40
|
9.37
|
319,900
|
|
|
9/16/2009
|
+1.00 / +8.40%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.70
|
8.95
|
111,400
|
|
|
9/15/2009
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.10
|
8.26
|
54,200
|
|
|
9/14/2009
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.30
|
8.68
|
59,900
|
|
|
9/11/2009
|
+0.10 / +0.83%
|
12.40
|
12.50
|
11.70
|
12.20
|
12.10
|
8.47
|
42,600
|
|
|
9/10/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
8.40
|
18,900
|
|
|
9/9/2009
|
-0.40 / -3.20%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
8.40
|
24,100
|
|
|
9/8/2009
|
+0.30 / +2.46%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.40
|
8.68
|
31,800
|
|
|
9/7/2009
|
-0.10 / -0.81%
|
11.80
|
12.40
|
11.60
|
12.20
|
12.10
|
8.47
|
72,300
|
|
|
9/4/2009
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.30
|
8.54
|
57,200
|
|
|
9/3/2009
|
-0.40 / -3.15%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.30
|
8.54
|
73,500
|
|
|
9/1/2009
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
9.02
|
81,600
|
|
|
8/31/2009
|
-0.30 / -2.26%
|
13.60
|
13.60
|
12.40
|
13.00
|
13.10
|
9.02
|
70,500
|
|
|
8/28/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.18
|
9.23
|
188,600
|
|
|
8/27/2009
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.50
|
8.89
|
153,100
|
|
|
8/26/2009
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
8.33
|
69,500
|
|
|
8/25/2009
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.70
|
8.26
|
27,600
|
|
|
8/24/2009
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
8.26
|
25,300
|
|
|
8/21/2009
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.90
|
8.19
|
61,600
|
|
|
8/20/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
8.33
|
58,000
|
|
|
8/19/2009
|
+0.30 / +2.54%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.80
|
8.40
|
33,900
|
|
|
8/18/2009
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.70
|
8.19
|
31,900
|
|
|
8/17/2009
|
-0.20 / -1.68%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.80
|
8.12
|
29,000
|
|
|
8/14/2009
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.93
|
8.19
|
43,300
|
|
|
8/13/2009
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.20
|
8.33
|
75,200
|
|
|
8/12/2009
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.30
|
8.47
|
55,200
|
|
|