|
Closing price on 9/4/2020
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
0 |
| Split-adjusted Price |
9.78 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.78
|
0
|
|
|
9/3/2020
|
+1.50 / +13.64%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.53
|
9.78
|
300
|
|
|
9/1/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.60
|
0
|
|
|
8/31/2020
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.60
|
100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.82
|
1,800
|
|
|
8/27/2020
|
0.00 / 0.00%
|
8.60
|
10.00
|
8.60
|
10.00
|
9.08
|
7.82
|
400
|
|
|
8/26/2020
|
+1.00 / +11.11%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.99
|
7.82
|
2,000
|
|
|
8/25/2020
|
-1.10 / -10.89%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.83
|
7.04
|
1,200
|
|
|
8/24/2020
|
+1.20 / +13.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.90
|
100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
8.70
|
10.00
|
8.70
|
10.00
|
8.87
|
7.82
|
16,200
|
|
|
8/20/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.82
|
100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.82
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.82
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.82
|
0
|
|
|
8/14/2020
|
+1.50 / +14.29%
|
10.00
|
12.00
|
10.00
|
12.00
|
10.02
|
9.39
|
13,300
|
|
|
8/13/2020
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.21
|
100
|
|
|
8/12/2020
|
-1.30 / -12.38%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.20
|
200
|
|
|
8/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.21
|
0
|
|
|
8/10/2020
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.21
|
100
|
|
|
8/7/2020
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
7.43
|
6,100
|
|
|
8/6/2020
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.88
|
0
|
|
|
8/5/2020
|
-0.10 / -1.02%
|
8.40
|
9.70
|
8.40
|
9.70
|
8.83
|
7.59
|
300
|
|
|
8/4/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.66
|
100
|
|
|
8/3/2020
|
+0.30 / +3.13%
|
8.50
|
9.90
|
8.50
|
9.90
|
8.58
|
7.74
|
1,800
|
|
|
7/31/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
0
|
|
|
7/30/2020
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
100
|
|
|
7/29/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.36
|
6.65
|
18,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.01
|
7.04
|
46,900
|
|
|
7/27/2020
|
-0.50 / -5.26%
|
9.00
|
9.50
|
8.50
|
9.00
|
8.90
|
7.04
|
32,400
|
|
|
7/24/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
0
|
|
|