$138.43 +0.74 (%) iSh 20+Y Trs Bd Shs -

Sep. 27, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
5/4/2016129.68130.17129.19130.147,211,170
5/3/2016129.55130.02129.35129.4310,736,700
5/2/2016128.66128.90127.80127.8211,035,200
4/29/2016128.45129.71128.20129.387,416,310
4/28/2016128.21129.14128.04129.057,974,610
4/27/2016127.92128.82127.62128.528,380,060
4/26/2016127.76127.76127.12127.257,839,960
4/25/2016128.06128.52127.83127.835,539,460
4/22/2016128.85128.91128.24128.365,826,380
4/21/2016128.44129.07128.29128.6911,154,200
4/20/2016131.16131.65129.27129.4610,920,700
4/19/2016131.08131.31130.29130.905,212,340
4/18/2016131.33131.44130.66131.314,486,640
4/15/2016131.29132.16131.25131.885,831,140
4/14/2016130.91131.31130.49130.766,966,980
4/13/2016130.69131.58130.52131.395,207,860
4/12/2016131.08131.55130.53130.934,276,040
4/11/2016131.32132.18131.11131.844,805,490
4/8/2016132.17132.40131.64132.015,585,180
4/7/2016132.19132.99132.02132.855,963,280
4/6/2016131.53131.67130.74131.236,393,880
4/5/2016132.01132.36131.78132.196,482,810
4/4/2016130.79130.97130.27130.765,145,060
4/1/2016130.98131.13129.90130.689,341,350
3/31/2016129.98130.81129.79130.617,832,580
3/30/2016130.03130.07128.98129.698,478,720
3/29/2016130.38131.09130.02131.079,396,660
3/28/2016129.38130.16129.28129.715,058,680
3/24/2016130.58130.64129.00129.546,343,290
3/23/2016128.41129.82128.29129.4910,628,200
3/22/2016128.83129.02127.92128.044,997,930
3/21/2016128.25128.62127.75128.075,514,850
3/18/2016129.04129.51128.70129.068,198,620
3/17/2016128.51129.34128.49128.797,805,460
3/16/2016127.75128.52127.37128.269,728,880
3/15/2016128.50128.66127.61127.886,413,220
3/14/2016127.82128.39127.66127.765,176,990
3/11/2016128.82128.88127.21127.368,927,010
3/10/2016129.50129.84127.92128.6610,092,000
3/9/2016129.08129.69128.81129.197,194,690
3/8/2016130.35130.99129.95129.987,175,370
3/7/2016128.45128.67128.05128.565,493,340
3/4/2016128.75129.13127.76128.608,687,010
3/3/2016129.07129.94128.77129.436,395,340
3/2/2016128.32128.97128.21128.967,047,700
3/1/2016130.82130.85128.32128.4313,729,100
2/29/2016130.47131.17130.42130.988,016,110
2/26/2016130.31130.81130.04130.419,244,950
2/25/2016131.48132.56131.32131.686,097,220
2/24/2016132.40133.39130.95131.219,091,190
2/23/2016129.88131.74129.78131.478,320,730
2/22/2016131.10131.11130.70130.945,054,330
2/19/2016130.94131.82130.73131.018,188,740
2/18/2016129.41131.00129.36130.9010,196,700
2/17/2016129.64129.83128.71129.3113,157,300
2/16/2016130.72130.75129.81130.1111,766,000
2/12/2016132.64133.13130.93131.5013,888,400
2/11/2016134.44135.25133.01133.7221,620,200
2/10/2016131.70132.84131.11132.7912,797,100
2/9/2016132.04132.06130.96131.6315,232,100
2/8/2016129.72131.63129.68131.4914,452,200
2/5/2016127.89129.00127.59128.729,200,850
2/4/2016128.22128.59127.51128.579,953,520
2/3/2016128.28129.94127.92127.9513,309,000
2/2/2016128.10129.04128.00129.0210,400,000
2/1/2016126.79127.07126.29126.679,948,360
1/29/2016127.41127.86126.92127.3013,170,700
1/28/2016125.54126.41125.46126.2310,575,400
1/27/2016125.75126.29125.19126.057,957,750
1/26/2016125.99126.46125.75126.085,692,620
1/25/2016125.95126.27125.65126.025,738,190
1/22/2016124.91125.53124.52125.3410,164,300
1/21/2016126.94127.29125.67125.8211,001,600
1/20/2016126.98127.92126.42126.6817,283,300
1/19/2016125.13126.07124.95125.368,926,590
1/15/2016125.40125.96125.08125.7513,976,300
1/14/2016124.47124.97123.34123.8212,873,800
1/13/2016123.53125.50123.27124.9915,577,600
1/12/2016122.34124.32122.15123.7712,897,700
1/11/2016122.04122.79121.86122.0110,040,300
1/8/2016122.43123.47122.23123.369,577,240
1/7/2016122.68122.93121.79122.8110,202,200
1/6/2016122.30122.62122.05122.598,916,940
1/5/2016120.88121.50120.66120.966,242,570
1/4/2016121.93122.45121.32121.4510,591,900
12/31/2015120.57120.86120.25120.587,897,690
12/30/2015119.92120.54119.67120.045,508,880
12/29/2015121.69121.74120.01120.167,787,500
12/28/2015121.99122.67121.85122.197,586,560
12/24/2015121.47121.87121.40121.833,364,570
12/23/2015121.23121.61120.87121.397,287,130
12/22/2015122.65122.80121.99122.315,445,760
12/21/2015123.43123.78122.92123.207,494,940
12/18/2015123.08123.52122.82123.2310,171,700
12/17/2015121.78122.78121.64122.559,922,990
12/16/2015121.07122.17120.50121.1810,988,600
12/15/2015121.02121.60120.83121.448,795,460
12/14/2015123.08123.15121.75122.1610,661,100
12/11/2015123.03124.10122.87123.7612,300,000
12/10/2015121.79122.03121.49121.845,606,160
Trading Center