|
Closing price on 8/11/2025
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
400 |
| Split-adjusted Price |
16.10 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
16.10
|
400
|
|
|
8/8/2025
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
8/6/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2,000
|
|
|
8/5/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.09
|
15.10
|
6,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/29/2025
|
+0.70 / +4.90%
|
14.30
|
15.50
|
14.30
|
15.00
|
15.11
|
15.00
|
8,600
|
|
|
7/28/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
400
|
|
|
7/25/2025
|
+0.20 / +1.43%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
14.20
|
1,500
|
|
|
7/24/2025
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10,000
|
|
|
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
|
|
|