|
|
Closing price on 11/29/2007
|
|
| Open |
75.50 |
| High |
77.80 |
| Low |
75.50 |
| Volume |
10,900 |
| Split-adjusted Price |
45.55 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2007
|
+0.20 / +0.26%
|
75.50
|
77.80
|
75.50
|
75.70
|
76.20
|
45.55
|
10,900
|
|
|
11/28/2007
|
+2.50 / +3.42%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.00
|
45.42
|
12,200
|
|
|
11/27/2007
|
-1.40 / -1.88%
|
75.00
|
78.00
|
73.00
|
73.00
|
75.20
|
43.92
|
22,500
|
|
|
11/26/2007
|
+2.60 / +3.62%
|
73.50
|
76.00
|
72.50
|
74.40
|
73.20
|
44.76
|
16,000
|
|
|
11/23/2007
|
-2.50 / -3.33%
|
74.00
|
74.80
|
70.00
|
72.50
|
74.00
|
43.62
|
14,500
|
|
|
11/22/2007
|
+1.50 / +2.04%
|
73.00
|
77.00
|
67.20
|
75.00
|
74.00
|
45.12
|
14,900
|
|
|
11/21/2007
|
-3.20 / -4.17%
|
75.60
|
75.60
|
73.00
|
73.50
|
74.60
|
44.22
|
15,000
|
|
|
11/20/2007
|
-1.30 / -1.67%
|
77.00
|
78.00
|
75.00
|
76.70
|
75.80
|
46.15
|
11,700
|
|
|
11/19/2007
|
+1.70 / +2.23%
|
79.00
|
79.00
|
77.00
|
78.00
|
78.00
|
46.93
|
17,000
|
|
|
11/16/2007
|
-1.80 / -2.31%
|
80.00
|
80.00
|
73.00
|
76.20
|
78.30
|
45.85
|
13,300
|
|
|
11/15/2007
|
+0.60 / +0.78%
|
83.00
|
84.00
|
76.00
|
78.00
|
78.30
|
46.93
|
39,500
|
|
|
11/14/2007
|
+7.10 / +10.10%
|
63.40
|
77.40
|
63.40
|
77.40
|
77.00
|
46.57
|
16,600
|
|
|
11/13/2007
|
-6.60 / -8.58%
|
75.00
|
77.50
|
70.30
|
70.30
|
70.40
|
42.30
|
30,900
|
|
|
11/12/2007
|
-4.60 / -5.64%
|
78.00
|
80.00
|
76.10
|
76.90
|
78.10
|
46.27
|
26,900
|
|
|
11/9/2007
|
-4.50 / -5.23%
|
86.00
|
86.00
|
79.00
|
81.50
|
86.00
|
49.03
|
48,800
|
|
|
11/8/2007
|
-3.00 / -3.37%
|
90.00
|
90.00
|
84.60
|
86.00
|
86.00
|
51.74
|
32,900
|
|
|
11/7/2007
|
-1.40 / -1.55%
|
92.00
|
92.50
|
84.00
|
89.00
|
89.00
|
53.55
|
29,300
|
|
|
11/6/2007
|
+1.50 / +1.69%
|
85.00
|
90.40
|
83.60
|
90.40
|
90.40
|
54.39
|
48,900
|
|
|
11/5/2007
|
-10.10 / -10.20%
|
99.00
|
99.00
|
88.90
|
88.90
|
88.90
|
53.49
|
29,400
|
|
|
11/2/2007
|
+5.50 / +5.88%
|
100.60
|
100.60
|
95.00
|
99.00
|
98.80
|
59.56
|
59,600
|
|
|
11/1/2007
|
+6.50 / +7.47%
|
87.00
|
93.50
|
85.00
|
93.50
|
93.50
|
56.25
|
34,200
|
|
|
10/31/2007
|
-2.20 / -2.47%
|
92.90
|
92.90
|
83.70
|
87.00
|
87.00
|
52.34
|
70,400
|
|
|
10/30/2007
|
-9.20 / -9.35%
|
90.00
|
99.10
|
89.20
|
89.20
|
89.20
|
53.67
|
75,900
|
|
|
10/29/2007
|
-9.10 / -8.47%
|
107.50
|
108.00
|
98.40
|
98.40
|
98.40
|
59.20
|
43,800
|
|
|
10/26/2007
|
-6.90 / -6.03%
|
118.00
|
122.00
|
101.00
|
107.50
|
114.40
|
64.68
|
64,000
|
|
|
10/25/2007
|
+9.50 / +9.06%
|
114.00
|
114.70
|
93.90
|
114.40
|
114.40
|
68.83
|
104,000
|
|
|
10/24/2007
|
+9.40 / +9.84%
|
104.40
|
104.90
|
102.00
|
104.90
|
104.90
|
63.11
|
111,600
|
|
|
10/23/2007
|
+7.30 / +8.28%
|
95.50
|
95.50
|
94.00
|
95.50
|
95.50
|
57.46
|
111,400
|
|
|
10/22/2007
|
+4.30 / +5.13%
|
88.20
|
88.20
|
82.00
|
88.20
|
88.20
|
53.07
|
90,100
|
|
|
10/19/2007
|
+7.90 / +10.39%
|
76.00
|
83.90
|
72.00
|
83.90
|
76.00
|
50.48
|
75,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|