$138.60 +0.20 (%) iSh 20+Y Trs Bd Shs -

Sep. 29, 2016 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
12/11/2015123.03124.10122.87123.7612,300,000
12/10/2015121.79122.03121.49121.845,606,160
12/9/2015121.35122.15120.51121.688,993,900
12/8/2015122.28122.43121.45121.817,257,520
12/7/2015120.81122.46120.80121.759,016,690
12/4/2015119.53120.93119.47120.5811,843,800
12/3/2015121.36121.40118.99119.5316,612,200
12/2/2015122.66123.04122.19122.877,345,800
12/1/2015121.26122.85121.26122.8312,766,600
11/30/2015121.10121.53121.06121.455,179,760
11/27/2015121.25121.32120.96120.972,570,640
11/25/2015121.17121.42120.95121.093,280,900
11/24/2015120.90121.20120.58120.813,371,480
11/23/2015120.53121.12120.32120.825,436,260
11/20/2015120.93121.04120.28120.455,971,020
11/19/2015120.88121.15120.68120.826,643,030
11/18/2015119.58120.19119.36120.025,233,880
11/17/2015119.00120.13118.66119.775,122,920
11/16/2015119.79120.00119.13119.575,485,340
11/13/2015119.32119.90119.22119.687,906,580
11/12/2015118.75119.44118.70119.006,805,730
11/11/2015118.35118.58118.27118.432,857,900
11/10/2015118.50119.21118.38118.686,712,540
11/9/2015118.10118.90118.00118.339,159,480
11/6/2015119.49119.53118.74119.0010,604,700
11/5/2015121.05121.06120.30120.777,268,410
11/4/2015121.10121.54120.70121.095,980,820
11/3/2015121.65121.74120.79120.958,921,580
10/30/2015122.24122.81122.02122.7811,861,400
10/29/2015123.18123.22121.70121.8612,108,000
10/28/2015124.27124.34123.30123.838,468,670
10/26/2015123.87124.20123.81124.025,859,780
10/23/2015123.10123.46122.85123.207,058,210
10/22/2015124.10124.78123.51124.266,934,110
10/21/2015123.61124.22123.47124.056,603,840
10/20/2015122.80122.97122.55122.836,431,300
10/19/2015123.79123.97122.91123.596,238,360
10/16/2015124.25124.47123.87123.938,048,320
10/15/2015124.31124.46123.78123.896,924,270
10/14/2015123.70124.55123.30124.509,738,110
10/13/2015123.53123.60122.80123.426,147,250
10/12/2015123.03123.43122.91123.214,241,030
10/9/2015121.97122.64121.90122.289,038,100
10/8/2015123.29123.37121.66121.9612,882,300
10/7/2015122.81123.33122.51122.996,712,790
10/6/2015122.55123.60122.41123.405,687,790
10/5/2015123.72123.83122.78122.8711,362,700
10/2/2015125.59126.21124.18124.5613,000,400
10/1/2015124.08124.52123.66123.819,069,450
9/30/2015123.41123.80123.12123.549,832,570
9/29/2015123.54124.29123.25123.979,006,120
9/28/2015122.20123.77122.20123.629,833,350
9/25/2015121.65121.93121.27121.548,383,730
9/24/2015123.17123.68122.49122.609,605,760
9/23/2015121.62122.07120.99121.776,769,860
9/22/2015121.44122.39121.14121.789,968,200
9/21/2015121.01121.11119.78120.1110,085,600
9/18/2015121.21122.20121.13122.1014,963,300
9/17/2015118.88120.37118.73120.2519,843,600
9/16/2015118.96119.44118.55118.806,949,780
9/15/2015120.89121.05119.12119.2511,895,000
9/14/2015121.95122.15121.28121.584,221,730
9/11/2015121.47122.08121.33121.395,890,920
9/10/2015121.02121.19120.45120.636,789,670
9/9/2015119.63121.71119.56121.457,441,860
9/8/2015121.38121.56120.76120.877,049,500
9/4/2015122.45122.93121.82122.687,951,300
9/3/2015121.38121.67120.71121.577,042,490
9/2/2015121.42121.98120.86120.989,515,230
9/1/2015121.64122.09120.98122.0315,298,200
8/31/2015123.36123.47121.34121.428,617,560
8/28/2015123.15123.47122.23122.369,946,160
8/27/2015121.82122.87121.65122.009,126,950
8/26/2015123.00123.51121.36121.9316,429,900
8/25/2015124.55124.79123.56124.3315,354,800
8/24/2015128.31128.92125.82126.3616,663,400
8/21/2015126.16126.74125.59126.4010,718,300
8/20/2015125.37126.10125.18126.029,078,310
8/19/2015123.06124.93122.99124.7610,736,000
8/18/2015123.80124.29123.38123.545,024,290
8/17/2015124.71125.10124.39124.527,880,320
8/14/2015123.47124.37123.20123.964,324,740
8/13/2015123.83124.42123.22123.677,691,430
8/12/2015124.93125.71124.00124.078,455,250
8/11/2015124.30125.13124.16124.7511,145,700
8/10/2015123.41123.57122.52122.807,461,660
8/7/2015123.30124.50123.24124.348,316,980
8/6/2015122.00122.87122.00122.736,118,060
8/5/2015121.77121.91121.19121.657,574,390
8/4/2015123.16123.32122.46122.576,448,760
8/3/2015122.32123.75122.32123.5511,753,700
7/31/2015122.44122.90122.06122.539,178,420
7/30/2015121.21121.94121.15121.636,146,630
7/29/2015121.02121.17120.42120.706,706,430
7/28/2015121.16121.57120.90121.159,128,180
7/27/2015122.19122.29121.48122.048,171,960
7/24/2015121.50121.55120.92121.397,307,880
7/23/2015119.60121.20119.45121.099,087,710
7/22/2015119.01119.90118.95119.606,228,920
7/21/2015117.68118.93117.66118.865,627,460
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center