|
Closing price on 8/25/2023
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
1,500 |
| Split-adjusted Price |
13.59 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
+0.70 / +5.26%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
13.59
|
1,500
|
|
|
8/24/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.91
|
0
|
|
|
8/23/2023
|
-2.20 / -14.10%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.30
|
13.01
|
300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/21/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/18/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/17/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/14/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.14
|
0
|
|
|
8/10/2023
|
+1.70 / +12.23%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
15.14
|
1,200
|
|
|
8/9/2023
|
-2.20 / -14.57%
|
15.00
|
15.00
|
12.90
|
12.90
|
13.90
|
12.52
|
1,500
|
|
|
8/8/2023
|
-1.30 / -7.74%
|
16.80
|
16.80
|
15.50
|
15.50
|
16.60
|
13.68
|
3,700
|
|
|
8/7/2023
|
+1.50 / +9.93%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.80
|
14.66
|
4,600
|
|
|
8/4/2023
|
-1.20 / -7.41%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
13.24
|
1,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.20
|
14.57
|
3,600
|
|
|
8/2/2023
|
+1.30 / +8.55%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.57
|
100
|
|
|
8/1/2023
|
-1.20 / -7.41%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.20
|
13.24
|
6,200
|
|
|
7/31/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.30
|
100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.30
|
0
|
|
|
7/27/2023
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.20
|
14.21
|
2,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/24/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/21/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|
7/17/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.21
|
0
|
|
|