|
Closing price on 9/4/2009
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
57,200 |
| Split-adjusted Price |
8.54 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2009
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.40
|
8.68
|
47,700
|
|
|
8/10/2009
|
+0.30 / +2.50%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.50
|
8.54
|
77,400
|
|
|
8/7/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
8.33
|
32,900
|
|
|
8/6/2009
|
-0.40 / -3.23%
|
12.10
|
12.70
|
12.00
|
12.00
|
12.40
|
8.33
|
112,100
|
|
|
8/5/2009
|
+0.40 / +3.33%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.30
|
8.61
|
76,700
|
|
|
8/4/2009
|
-0.10 / -0.83%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.20
|
8.33
|
42,300
|
|
|
8/3/2009
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.10
|
8.40
|
29,000
|
|
|
7/31/2009
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
8.61
|
51,200
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.00
|
8.47
|
37,100
|
|
|
7/29/2009
|
-0.20 / -1.61%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.50
|
8.47
|
68,300
|
|
|
7/28/2009
|
-0.10 / -0.80%
|
13.10
|
13.20
|
12.00
|
12.40
|
12.60
|
8.61
|
102,700
|
|
|
7/27/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.40
|
8.68
|
134,800
|
|
|
7/24/2009
|
+0.40 / +3.54%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
8.12
|
35,500
|
|
|