|
Closing price on 9/29/2017
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
3,900 |
| Split-adjusted Price |
11.40 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.58
|
11.40
|
3,900
|
|
|
9/28/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.89
|
11.52
|
21,600
|
|
|
9/27/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
4,800
|
|
|
9/26/2017
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.98
|
11.52
|
20,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
0
|
|
|
9/22/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
6,700
|
|
|
9/21/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.17
|
11.52
|
1,200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.05
|
11.52
|
4,900
|
|
|
9/19/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
2,700
|
|
|
9/18/2017
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.96
|
11.52
|
8,600
|
|
|
9/15/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.88
|
11.46
|
3,100
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.48
|
11.40
|
3,900
|
|
|
9/13/2017
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.40
|
0
|
|
|
9/12/2017
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.79
|
11.27
|
6,400
|
|
|
9/11/2017
|
+0.30 / +1.69%
|
18.40
|
18.40
|
17.80
|
18.00
|
17.85
|
11.52
|
7,700
|
|
|
9/8/2017
|
+0.70 / +4.02%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.68
|
11.59
|
5,400
|
|
|
9/7/2017
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
11.14
|
5,700
|
|
|
9/6/2017
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.45
|
11.08
|
12,100
|
|
|
9/5/2017
|
+0.10 / +0.57%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.15
|
11.20
|
3,500
|
|
|
9/1/2017
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.44
|
10.95
|
3,400
|
|
|
8/31/2017
|
-0.10 / -0.55%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.55
|
11.52
|
1,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
0
|
|
|
8/29/2017
|
+0.30 / +1.69%
|
18.60
|
18.80
|
18.00
|
18.10
|
18.12
|
11.59
|
13,262
|
|
|
8/28/2017
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.80
|
17.80
|
18.14
|
11.40
|
12,055
|
|
|
8/25/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.40
|
2,600
|
|
|
8/24/2017
|
+0.50 / +2.89%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.64
|
11.40
|
29,000
|
|
|
8/23/2017
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.08
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.89
|
10.76
|
2,300
|
|
|
8/21/2017
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.76
|
900
|
|
|
8/18/2017
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.99
|
10.88
|
9,500
|
|
|