Closing price on 8/21/2024
|
|
Open |
16.10 |
High |
16.10 |
Low |
15.50 |
Volume |
700 |
Split-adjusted Price |
15.50 |
|
|
TLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+1.00 / +6.90%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.80
|
15.50
|
700
|
|
8/20/2024
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
8/19/2024
|
-1.00 / -6.45%
|
16.90
|
16.90
|
14.50
|
14.50
|
15.00
|
14.50
|
800
|
|
8/16/2024
|
-2.50 / -13.97%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
600
|
|
8/15/2024
|
-3.00 / -14.63%
|
23.50
|
23.50
|
17.50
|
17.50
|
17.90
|
17.50
|
1,600
|
|
8/14/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
8/13/2024
|
-2.40 / -11.37%
|
24.20
|
24.20
|
18.70
|
18.70
|
20.50
|
18.70
|
300
|
|
8/12/2024
|
+2.70 / +14.67%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
8/9/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
8/8/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
8/7/2024
|
-0.20 / -1.09%
|
21.10
|
21.10
|
18.20
|
18.20
|
18.40
|
18.20
|
1,900
|
|
8/6/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
8/5/2024
|
-0.80 / -4.17%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3,700
|
|
8/2/2024
|
-3.10 / -14.83%
|
20.50
|
20.50
|
17.80
|
17.80
|
19.20
|
17.80
|
200
|
|
8/1/2024
|
+0.50 / +2.45%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
100
|
|
7/31/2024
|
+1.80 / +9.68%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
7/30/2024
|
+2.00 / +12.27%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.60
|
18.30
|
2,700
|
|
7/29/2024
|
+2.10 / +14.69%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
16.40
|
7,000
|
|
7/26/2024
|
-2.30 / -13.94%
|
18.80
|
18.80
|
14.20
|
14.20
|
14.30
|
14.20
|
11,900
|
|
7/25/2024
|
+2.10 / +14.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.50
|
1,000
|
|
7/24/2024
|
-2.50 / -14.53%
|
19.70
|
19.70
|
14.70
|
14.70
|
14.90
|
14.27
|
12,500
|
|
7/23/2024
|
-3.00 / -15.00%
|
23.00
|
23.00
|
17.00
|
17.00
|
17.20
|
16.50
|
10,400
|
|
7/22/2024
|
-2.80 / -12.84%
|
25.00
|
25.00
|
19.00
|
19.00
|
20.00
|
18.44
|
600
|
|
7/19/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.16
|
0
|
|
7/18/2024
|
+2.20 / +11.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.16
|
100
|
|
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
|
|
|