|
Closing price on 9/27/2021
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.80 |
| Volume |
1,000 |
| Split-adjusted Price |
12.26 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
1,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/23/2021
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
1,100
|
|
|
9/22/2021
|
+0.70 / +4.86%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.60
|
12.51
|
900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/20/2021
|
+1.90 / +14.29%
|
13.70
|
15.20
|
13.70
|
15.20
|
14.40
|
12.59
|
2,300
|
|
|
9/17/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.02
|
0
|
|
|
9/16/2021
|
+1.20 / +9.52%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.30
|
11.43
|
800
|
|
|
9/15/2021
|
+0.40 / +3.03%
|
11.60
|
13.60
|
11.60
|
13.60
|
12.60
|
11.27
|
400
|
|
|
9/14/2021
|
-2.10 / -13.64%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.20
|
11.02
|
900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.76
|
0
|
|
|
9/10/2021
|
+1.90 / +14.07%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.76
|
1,000
|
|
|
9/9/2021
|
-1.00 / -6.58%
|
14.00
|
14.20
|
13.00
|
14.20
|
13.50
|
11.76
|
1,800
|
|
|
9/8/2021
|
+0.80 / +5.97%
|
15.40
|
15.40
|
14.20
|
14.20
|
15.20
|
11.76
|
1,000
|
|
|
9/7/2021
|
-0.10 / -0.71%
|
12.50
|
13.90
|
12.00
|
13.90
|
13.40
|
11.51
|
2,300
|
|
|
9/6/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
8/30/2021
|
+1.80 / +14.75%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
400
|
|
|
8/27/2021
|
-0.10 / -0.71%
|
12.10
|
14.00
|
12.00
|
14.00
|
12.20
|
11.60
|
8,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.68
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.68
|
0
|
|
|
8/24/2021
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.68
|
100
|
|
|
8/23/2021
|
+1.30 / +10.48%
|
14.00
|
14.00
|
12.10
|
13.70
|
13.30
|
11.35
|
300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.00
|
14.00
|
12.00
|
14.00
|
12.40
|
11.60
|
700
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
0
|
|
|
8/18/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.60
|
14,500
|
|
|
8/17/2021
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.60
|
1,000
|
|
|
8/16/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.34
|
0
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.34
|
0
|
|
|