|
Closing price on 11/30/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
0 |
| Split-adjusted Price |
12.43 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
0
|
|
|
11/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
0
|
|
|
11/26/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
0
|
|
|
11/25/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
0
|
|
|
11/24/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
0
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.43
|
100
|
|
|
11/22/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
12.34
|
200
|
|
|
11/19/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
12.26
|
4,200
|
|
|
11/18/2021
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
12.26
|
3,900
|
|
|
11/17/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.90
|
12.26
|
5,200
|
|
|
11/16/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.34
|
0
|
|
|
11/15/2021
|
-0.20 / -1.35%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.90
|
12.09
|
2,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
0
|
|
|
11/11/2021
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.26
|
100
|
|
|
11/10/2021
|
+0.90 / +6.57%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
12.09
|
15,900
|
|
|
11/9/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.35
|
1,900
|
|
|
11/8/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.35
|
0
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.70
|
11.43
|
5,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.43
|
200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.43
|
0
|
|
|
11/2/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.43
|
2,000
|
|
|
11/1/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.43
|
4,000
|
|
|
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
|
|
|