|
Closing price on 7/23/2025
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
0 |
| Split-adjusted Price |
14.30 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2025
|
+0.50 / +3.33%
|
14.50
|
15.50
|
13.80
|
15.50
|
14.16
|
15.50
|
3,000
|
|
|
7/10/2025
|
-0.70 / -4.46%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.02
|
15.00
|
10,600
|
|
|
7/9/2025
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.73
|
15.60
|
1,500
|
|
|
7/8/2025
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
15.70
|
300
|
|
|
7/7/2025
|
+1.20 / +7.50%
|
18.40
|
18.40
|
14.50
|
17.20
|
15.99
|
17.20
|
900
|
|
|
7/4/2025
|
-2.20 / -11.89%
|
18.50
|
18.50
|
15.80
|
16.30
|
15.98
|
16.30
|
3,800
|
|
|
7/3/2025
|
-0.80 / -4.49%
|
19.50
|
19.50
|
17.00
|
17.00
|
18.50
|
17.00
|
300
|
|
|
7/2/2025
|
-1.00 / -4.76%
|
21.90
|
21.90
|
18.00
|
20.00
|
19.26
|
18.45
|
2,300
|
|
|
7/1/2025
|
+1.80 / +9.47%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
19.18
|
5,900
|
|
|
6/30/2025
|
+2.50 / +14.53%
|
17.50
|
19.70
|
17.50
|
19.70
|
19.00
|
18.17
|
9,500
|
|
|
6/27/2025
|
+1.30 / +8.02%
|
16.40
|
18.00
|
16.40
|
17.50
|
17.24
|
16.14
|
7,400
|
|
|
6/26/2025
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
15.03
|
2,900
|
|
|
6/25/2025
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.95
|
14.76
|
4,400
|
|
|
6/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.30
|
13,500
|
|
|
6/23/2025
|
+1.00 / +6.90%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.37
|
14.30
|
1,100
|
|
|
6/20/2025
|
+0.40 / +2.72%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.46
|
13.93
|
1,100
|
|
|
6/19/2025
|
+0.80 / +5.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.68
|
13.74
|
800
|
|
|
6/18/2025
|
+1.20 / +9.16%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
13.19
|
300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
0
|
|
|
6/16/2025
|
-1.30 / -9.03%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.08
|
100
|
|
|
6/13/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.28
|
0
|
|
|