|
Closing price on 9/5/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
300 |
| Split-adjusted Price |
7.22 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.22
|
300
|
|
|
9/1/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.87
|
0
|
|
|
8/31/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.90
|
6.94
|
5,200
|
|
|
8/30/2011
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
10.00
|
6.66
|
1,300
|
|
|
8/29/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
6.94
|
4,000
|
|
|
8/26/2011
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
6.80
|
8,000
|
|
|
8/25/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
6.53
|
11,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.40
|
6.25
|
7,000
|
|
|
8/23/2011
|
-0.50 / -5.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
6.25
|
10,600
|
|
|
8/22/2011
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
6.59
|
6,100
|
|
|
8/19/2011
|
+0.90 / +10.84%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
6.39
|
3,000
|
|
|
8/18/2011
|
-0.20 / -2.35%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.80
|
5.76
|
5,600
|
|
|
8/17/2011
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
5.90
|
34,700
|
|
|
8/16/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
5.90
|
5,000
|
|
|
8/15/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.69
|
3,000
|
|
|
8/12/2011
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.00
|
5.62
|
3,600
|
|
|
8/11/2011
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.55
|
11,900
|
|
|
8/10/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.60
|
5.90
|
7,000
|
|
|
8/9/2011
|
-0.80 / -8.60%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.90
|
4,000
|
|
|
8/8/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.10
|
6.46
|
2,400
|
|
|
8/5/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.46
|
0
|
|
|
8/4/2011
|
+0.40 / +4.44%
|
8.60
|
9.60
|
8.60
|
9.40
|
9.30
|
6.53
|
20,000
|
|
|
8/3/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
2,000
|
|
|
8/2/2011
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.60
|
8.60
|
9.10
|
5.97
|
2,500
|
|
|
8/1/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
1,300
|
|
|
7/29/2011
|
-0.20 / -2.06%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.70
|
6.59
|
7,500
|
|
|
7/28/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
6.73
|
3,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.20
|
9.90
|
7.08
|
3,400
|
|
|
7/26/2011
|
+0.20 / +2.00%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.10
|
7.08
|
600
|
|
|
7/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.94
|
2,800
|
|
|