|
Closing price on 9/24/2010
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
36,600 |
| Split-adjusted Price |
12.63 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
-0.20 / -1.09%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.30
|
12.63
|
36,600
|
|
|
9/23/2010
|
-0.70 / -3.66%
|
18.00
|
19.00
|
17.90
|
18.40
|
18.30
|
12.77
|
83,100
|
|
|
9/22/2010
|
+0.20 / +1.06%
|
19.20
|
19.40
|
18.60
|
19.10
|
19.10
|
13.26
|
68,700
|
|
|
9/21/2010
|
-1.10 / -5.50%
|
19.90
|
20.10
|
18.90
|
18.90
|
19.20
|
13.12
|
165,000
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
20.50
|
20.60
|
19.40
|
20.00
|
20.30
|
13.88
|
167,500
|
|
|
9/17/2010
|
+1.70 / +9.50%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.08
|
13.61
|
183,600
|
|
|
9/16/2010
|
+0.40 / +2.29%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.40
|
12.43
|
44,800
|
|
|
9/15/2010
|
-1.00 / -5.41%
|
17.60
|
18.00
|
17.20
|
17.50
|
17.70
|
12.15
|
34,400
|
|
|
9/14/2010
|
+0.80 / +4.52%
|
17.90
|
18.80
|
17.60
|
18.50
|
18.20
|
12.84
|
113,900
|
|
|
9/13/2010
|
-1.30 / -6.84%
|
18.00
|
18.80
|
17.70
|
17.70
|
18.00
|
12.29
|
95,700
|
|
|
9/10/2010
|
-1.20 / -6.09%
|
20.60
|
20.60
|
18.30
|
18.50
|
19.60
|
12.84
|
113,500
|
|
|
9/9/2010
|
+1.30 / +7.07%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.60
|
13.68
|
176,400
|
|
|
9/8/2010
|
-1.20 / -6.12%
|
19.70
|
19.70
|
18.40
|
18.40
|
18.50
|
12.77
|
178,300
|
|
|
9/7/2010
|
+0.10 / +0.51%
|
20.70
|
20.80
|
19.00
|
19.60
|
19.70
|
13.61
|
196,900
|
|
|
9/6/2010
|
+1.20 / +6.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
13.54
|
129,400
|
|
|
9/1/2010
|
+1.10 / +6.29%
|
18.00
|
18.60
|
17.50
|
18.60
|
18.18
|
12.91
|
105,900
|
|
|
8/31/2010
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.40
|
12.15
|
158,200
|
|
|
8/30/2010
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
11.38
|
58,400
|
|
|
8/27/2010
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.70
|
10.69
|
95,900
|
|
|
8/26/2010
|
+0.40 / +2.52%
|
16.00
|
17.10
|
15.50
|
16.30
|
16.50
|
11.32
|
88,700
|
|
|
8/25/2010
|
-1.10 / -6.47%
|
15.90
|
16.80
|
15.90
|
15.90
|
16.20
|
11.04
|
61,700
|
|
|
8/24/2010
|
-1.00 / -5.56%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
11.80
|
43,500
|
|
|
8/23/2010
|
-0.30 / -1.64%
|
18.60
|
18.80
|
17.90
|
18.00
|
18.20
|
12.50
|
65,000
|
|
|
8/20/2010
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.80
|
18.00
|
18.70
|
12.50
|
60,000
|
|
|
8/19/2010
|
-0.40 / -2.15%
|
19.30
|
19.30
|
18.00
|
18.20
|
18.70
|
12.63
|
92,400
|
|
|
8/18/2010
|
-1.20 / -6.06%
|
19.10
|
19.20
|
18.60
|
18.60
|
18.60
|
12.91
|
88,700
|
|
|
8/17/2010
|
-0.20 / -1.00%
|
20.30
|
20.50
|
19.50
|
19.80
|
20.00
|
13.74
|
77,600
|
|
|
8/16/2010
|
+1.30 / +6.95%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.90
|
13.88
|
71,500
|
|
|
8/13/2010
|
-0.40 / -2.06%
|
18.20
|
19.60
|
18.10
|
19.00
|
19.40
|
13.19
|
122,100
|
|
|
8/12/2010
|
-1.60 / -7.62%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.40
|
13.47
|
35,800
|
|
|