|
Closing price on 10/29/2021
|
|
| Open |
13.60 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
5,000 |
| Split-adjusted Price |
11.76 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+1.50 / +11.81%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.80
|
11.76
|
5,000
|
|
|
10/28/2021
|
+0.30 / +2.22%
|
12.70
|
13.80
|
12.70
|
13.80
|
12.70
|
11.43
|
5,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.18
|
0
|
|
|
10/26/2021
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.18
|
1,000
|
|
|
10/25/2021
|
+0.40 / +2.88%
|
12.80
|
14.30
|
12.80
|
14.30
|
12.80
|
11.85
|
7,100
|
|
|
10/22/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.51
|
0
|
|
|
10/21/2021
|
+0.50 / +3.65%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.90
|
11.76
|
3,500
|
|
|
10/20/2021
|
+0.50 / +3.60%
|
12.20
|
14.40
|
12.20
|
14.40
|
13.70
|
11.93
|
1,000
|
|
|
10/19/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.51
|
0
|
|
|
10/18/2021
|
-0.30 / -2.03%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.90
|
12.01
|
800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
10/14/2021
|
+1.60 / +12.12%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
1,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.93
|
0
|
|
|
10/12/2021
|
0.00 / 0.00%
|
12.50
|
14.30
|
12.50
|
14.30
|
13.20
|
11.85
|
800
|
|
|
10/11/2021
|
+2.10 / +14.89%
|
12.10
|
16.20
|
12.10
|
16.20
|
14.30
|
13.42
|
2,400
|
|
|
10/8/2021
|
+0.40 / +2.90%
|
12.10
|
14.20
|
12.10
|
14.20
|
14.10
|
11.76
|
1,600
|
|
|
10/7/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
11.43
|
1,400
|
|
|
10/6/2021
|
-2.50 / -14.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.85
|
1,000
|
|
|
10/5/2021
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.92
|
100
|
|
|
10/4/2021
|
+2.20 / +14.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.08
|
100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
9/27/2021
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
1,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/23/2021
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
1,100
|
|
|
9/22/2021
|
+0.70 / +4.86%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.60
|
12.51
|
900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.93
|
0
|
|
|
9/20/2021
|
+1.90 / +14.29%
|
13.70
|
15.20
|
13.70
|
15.20
|
14.40
|
12.59
|
2,300
|
|
|