|
Closing price on 7/17/2024
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
1,400 |
| Split-adjusted Price |
18.73 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-3.40 / -14.98%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.60
|
18.73
|
1,400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.03
|
0
|
|
|
7/15/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.03
|
0
|
|
|
7/12/2024
|
-3.80 / -14.67%
|
29.70
|
29.70
|
22.10
|
22.10
|
22.70
|
21.45
|
4,000
|
|
|
7/11/2024
|
+2.20 / +9.28%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.14
|
100
|
|
|
7/10/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.00
|
0
|
|
|
7/9/2024
|
-4.00 / -14.87%
|
30.90
|
30.90
|
22.90
|
22.90
|
23.70
|
22.23
|
1,000
|
|
|
7/8/2024
|
-4.20 / -14.74%
|
28.50
|
32.70
|
24.30
|
24.30
|
26.90
|
23.59
|
1,300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
27.66
|
0
|
|
|
7/4/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
27.66
|
0
|
|
|
7/3/2024
|
-4.50 / -14.29%
|
31.00
|
31.50
|
27.00
|
27.00
|
28.50
|
26.21
|
1,200
|
|
|
7/2/2024
|
-4.50 / -15.00%
|
34.50
|
34.50
|
25.50
|
25.50
|
31.50
|
24.75
|
300
|
|
|
7/1/2024
|
-4.60 / -14.84%
|
32.00
|
32.00
|
26.40
|
26.40
|
30.00
|
25.62
|
1,100
|
|
|
6/28/2024
|
-4.60 / -14.84%
|
35.60
|
35.60
|
26.40
|
26.40
|
31.00
|
25.62
|
200
|
|
|
6/27/2024
|
-4.60 / -14.84%
|
35.60
|
35.60
|
26.40
|
26.40
|
31.00
|
25.62
|
200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.09
|
0
|
|
|
6/25/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.09
|
0
|
|
|
6/24/2024
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.09
|
100
|
|
|
6/21/2024
|
+2.10 / +7.53%
|
31.80
|
32.00
|
24.00
|
30.00
|
30.90
|
29.12
|
14,600
|
|
|
6/20/2024
|
+3.60 / +14.81%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.08
|
100
|
|
|
6/19/2024
|
+3.10 / +14.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
23.59
|
100
|
|
|
6/18/2024
|
-3.50 / -14.83%
|
27.10
|
27.10
|
20.10
|
20.10
|
21.20
|
19.51
|
1,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
22.50
|
22.50
|
23.60
|
21.84
|
300
|
|
|
6/14/2024
|
+2.90 / +14.80%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.84
|
27,000
|
|
|
6/13/2024
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.02
|
100
|
|
|
6/12/2024
|
+2.20 / +14.38%
|
16.90
|
17.50
|
15.30
|
17.50
|
17.10
|
16.99
|
34,400
|
|
|
6/11/2024
|
+0.70 / +4.29%
|
13.90
|
17.00
|
13.90
|
17.00
|
15.30
|
16.50
|
29,600
|
|
|
6/10/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.82
|
0
|
|
|
6/7/2024
|
+2.10 / +14.79%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.82
|
100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.78
|
0
|
|
|