|
Closing price on 8/22/2025
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
100 |
| Split-adjusted Price |
16.60 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
8/21/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,200
|
|
|
8/20/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2,100
|
|
|
8/19/2025
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
165,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
100
|
|
|
8/15/2025
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4,100
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
300
|
|
|
8/12/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
300
|
|
|
8/11/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
16.10
|
400
|
|
|
8/8/2025
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
8/6/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2,000
|
|
|
8/5/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.09
|
15.10
|
6,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/29/2025
|
+0.70 / +4.90%
|
14.30
|
15.50
|
14.30
|
15.00
|
15.11
|
15.00
|
8,600
|
|
|
7/28/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
400
|
|
|
7/25/2025
|
+0.20 / +1.43%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
14.20
|
1,500
|
|
|
7/24/2025
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
|
7/22/2025
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.33
|
14.40
|
600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/18/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
500
|
|
|
7/17/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/16/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.18
|
14.20
|
1,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,000
|
|
|
7/14/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3,700
|
|
|