|
Closing price on 7/2/2025
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
18.00 |
| Volume |
2,300 |
| Split-adjusted Price |
20.00 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
-1.00 / -4.76%
|
21.90
|
21.90
|
18.00
|
20.00
|
19.26
|
20.00
|
2,300
|
|
|
7/1/2025
|
+1.80 / +9.47%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
20.80
|
5,900
|
|
|
6/30/2025
|
+2.50 / +14.53%
|
17.50
|
19.70
|
17.50
|
19.70
|
19.00
|
19.70
|
9,500
|
|
|
6/27/2025
|
+1.30 / +8.02%
|
16.40
|
18.00
|
16.40
|
17.50
|
17.24
|
17.50
|
7,400
|
|
|
6/26/2025
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
16.30
|
2,900
|
|
|
6/25/2025
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.95
|
16.00
|
4,400
|
|
|
6/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13,500
|
|
|
6/23/2025
|
+1.00 / +6.90%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.37
|
15.50
|
1,100
|
|
|
6/20/2025
|
+0.40 / +2.72%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.46
|
15.10
|
1,100
|
|
|
6/19/2025
|
+0.80 / +5.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.68
|
14.90
|
800
|
|
|
6/18/2025
|
+1.20 / +9.16%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
6/16/2025
|
-1.30 / -9.03%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
|
6/13/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
6/11/2025
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
800
|
|
|
6/10/2025
|
-1.50 / -10.64%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
6/9/2025
|
-1.60 / -10.26%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.08
|
14.00
|
1,900
|
|
|
6/6/2025
|
+1.80 / +13.04%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
6/5/2025
|
-1.30 / -8.72%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.83
|
13.60
|
2,300
|
|
|
6/4/2025
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
6/3/2025
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,200
|
|
|
6/2/2025
|
-1.90 / -13.97%
|
13.60
|
13.60
|
11.70
|
11.70
|
11.90
|
11.70
|
4,000
|
|
|
5/30/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
5/29/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
5/28/2025
|
-1.80 / -11.69%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
5/26/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
5/23/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
5/22/2025
|
+1.90 / +14.07%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|