|
Closing price on 9/27/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
18,800 |
| Split-adjusted Price |
13.33 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-1.30 / -6.34%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.54
|
13.33
|
18,800
|
|
|
9/26/2016
|
+0.20 / +0.99%
|
20.20
|
20.80
|
19.60
|
20.50
|
20.03
|
14.23
|
7,500
|
|
|
9/23/2016
|
-0.30 / -1.43%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.33
|
14.37
|
3,900
|
|
|
9/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.93
|
14.58
|
10,500
|
|
|
9/21/2016
|
-0.50 / -2.34%
|
21.50
|
21.60
|
20.90
|
20.90
|
21.00
|
14.51
|
30,400
|
|
|
9/20/2016
|
+0.80 / +3.88%
|
20.80
|
21.50
|
20.80
|
21.40
|
20.93
|
14.86
|
59,700
|
|
|
9/19/2016
|
+1.00 / +5.10%
|
19.70
|
20.90
|
19.70
|
20.60
|
20.31
|
14.30
|
55,800
|
|
|
9/16/2016
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.40
|
20.20
|
19.59
|
14.02
|
27,900
|
|
|
9/15/2016
|
-0.20 / -1.02%
|
19.30
|
19.60
|
19.30
|
19.40
|
19.53
|
13.47
|
13,400
|
|
|
9/14/2016
|
+0.30 / +1.55%
|
19.50
|
20.00
|
19.40
|
19.60
|
19.64
|
13.61
|
14,800
|
|
|
9/13/2016
|
-0.30 / -1.53%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.14
|
13.40
|
7,800
|
|
|
9/12/2016
|
-1.30 / -6.22%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.08
|
13.61
|
7,200
|
|
|
9/9/2016
|
+1.00 / +5.26%
|
20.10
|
21.70
|
20.00
|
20.00
|
20.91
|
13.88
|
14,710
|
|
|
9/8/2016
|
+0.60 / +3.26%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.89
|
13.19
|
9,400
|
|
|
9/7/2016
|
+0.30 / +1.66%
|
18.20
|
19.00
|
18.20
|
18.40
|
18.31
|
12.77
|
20,400
|
|
|
9/6/2016
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.13
|
12.56
|
12,200
|
|
|
9/5/2016
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.15
|
12.70
|
26,400
|
|
|
9/1/2016
|
-0.20 / -1.09%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.23
|
12.56
|
4,600
|
|
|
8/31/2016
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.19
|
12.70
|
13,900
|
|
|
8/30/2016
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.22
|
12.70
|
1,900
|
|
|
8/29/2016
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.00
|
18.08
|
12.50
|
2,400
|
|
|
8/26/2016
|
+0.40 / +2.22%
|
17.60
|
18.50
|
17.60
|
18.40
|
18.13
|
12.77
|
5,200
|
|
|
8/25/2016
|
-0.50 / -2.70%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.12
|
12.50
|
19,600
|
|
|
8/24/2016
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.40
|
18.50
|
18.73
|
12.84
|
37,000
|
|
|
8/23/2016
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.45
|
12.84
|
3,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.40
|
12.77
|
6,700
|
|
|
8/19/2016
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.39
|
12.98
|
1,700
|
|
|
8/18/2016
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.71
|
12.98
|
5,810
|
|
|
8/17/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.84
|
13.12
|
3,200
|
|
|
8/16/2016
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.97
|
13.12
|
1,700
|
|
|