iSh 20+Y Trs Bd Shs  $115.67

up +1.35


25/7/2014 04:00 PM  |  NYSEARCA : TLT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
12/17/2012123.50123.52121.71121.756,869,980
12/14/2012123.19123.71123.08123.603,833,050
12/13/2012122.29123.18122.13122.686,381,450
12/12/2012123.83124.34122.57122.597,119,690
12/11/2012124.26124.31123.83124.033,777,880
12/10/2012124.96125.08124.54124.982,134,230
12/7/2012124.50124.96124.34124.434,020,830
12/6/2012125.86126.08125.51125.592,301,120
12/5/2012125.40125.81125.17125.321,978,110
12/4/2012125.02125.41124.84125.382,586,240
12/3/2012123.72124.79123.62124.665,427,900
11/30/2012125.48125.54124.71124.793,702,400
11/29/2012124.86125.44124.66125.132,760,920
11/28/2012125.97126.20125.09125.113,570,180
11/27/2012124.94125.39124.70125.292,544,310
11/26/2012125.16125.52124.75124.802,799,650
11/23/2012124.30124.45124.11124.21987,173
11/21/2012124.19124.42124.02124.332,424,160
11/20/2012125.48125.67124.38124.404,659,210
11/19/2012125.46125.81125.30125.663,623,180
11/16/2012126.36127.19126.28126.374,592,420
11/15/2012126.10127.02126.00126.485,550,930
11/14/2012125.72126.79125.60126.734,694,690
11/13/2012126.80126.82125.99126.612,863,860
11/12/2012125.84126.38125.79126.192,072,130
11/9/2012125.63125.98125.18125.985,036,870
11/8/2012123.79125.86123.43125.848,580,380
11/7/2012123.95124.53123.76124.0010,070,900
11/6/2012122.55122.86121.78121.794,484,590
11/5/2012122.82123.25122.79122.952,935,970
11/2/2012121.28122.31121.24122.263,527,780
11/1/2012122.77122.88122.08122.353,659,630
10/31/2012122.68123.70122.63123.365,025,520
10/26/2012121.44122.65121.27122.645,889,480
10/25/2012120.56121.54120.33120.865,292,470
10/24/2012121.86122.29121.48121.486,824,490
10/23/2012122.10122.73122.02122.695,760,800
10/22/2012121.43121.84120.94120.966,910,530
10/19/2012120.34121.81120.28121.747,618,210
10/18/2012121.12121.53119.87120.118,558,560
10/17/2012121.17121.26120.57120.856,932,540
10/16/2012122.90122.94121.94121.985,398,640
10/15/2012123.78124.14123.43123.693,036,050
10/12/2012124.07124.78123.78123.974,934,840
10/11/2012121.96123.66121.89123.665,194,430
10/10/2012121.46122.96121.26122.815,430,200
10/9/2012121.47122.19121.38121.954,753,100
10/8/2012121.98122.27121.69122.171,568,390
10/5/2012121.57121.68120.92121.158,341,110
10/4/2012123.46123.80122.57122.746,214,730
10/3/2012123.86124.30123.62124.293,800,830
10/2/2012123.91124.52123.81124.253,540,100
10/1/2012123.97124.47123.38124.424,842,570
9/28/2012124.75125.24123.81124.227,173,350
9/27/2012124.55124.80123.77124.155,147,680
9/26/2012124.56125.09124.45125.047,193,300
9/25/2012122.80123.74122.13123.715,894,560
9/24/2012122.25122.70122.18122.503,627,470
9/21/2012120.75121.64120.67121.554,144,260
9/20/2012122.14122.32120.98121.414,604,260
9/19/2012121.34121.38120.61121.115,903,700
9/18/2012120.71120.90119.96120.325,366,690
9/17/2012118.87119.90118.80119.725,573,250
9/14/2012119.76119.85118.05118.3016,871,500
9/13/2012122.39123.09120.27121.5312,280,200
9/12/2012122.22122.41121.68122.017,040,900
9/11/2012124.02124.10123.29123.553,523,500
9/10/2012123.69124.33123.51124.334,912,090
9/7/2012126.14126.18123.92124.037,335,290
9/6/2012125.53125.53124.55124.616,505,160
9/5/2012126.82127.19126.55126.723,466,650
9/4/2012127.02127.63126.76127.326,009,260
8/31/2012125.78127.72125.73127.729,192,610
8/30/2012126.27126.44125.73125.943,886,370
8/29/2012125.61125.63124.95125.293,762,840
8/28/2012125.75126.36125.59125.843,412,540
8/27/2012125.34125.80125.27125.543,906,690
8/24/2012125.47125.56124.67124.815,001,660
8/23/2012124.74125.14124.65124.937,139,010
8/22/2012123.52124.51123.21124.4111,384,300
8/21/2012121.47122.45120.66122.399,532,670
8/20/2012121.55122.19121.50121.854,427,120
8/17/2012121.40122.12121.32121.606,341,050
8/16/2012122.21122.50120.52121.0113,240,000
8/15/2012123.02123.20121.90122.0511,191,500
8/14/2012123.96124.41123.75123.797,994,040
8/13/2012126.11126.38125.49125.493,547,650
8/10/2012126.20126.32125.60125.704,672,300
8/9/2012124.77125.30123.75125.077,557,270
8/8/2012126.16126.39125.04125.167,251,610
8/7/2012125.96126.13125.43125.836,613,820
8/6/2012127.67128.14127.37127.473,673,530
8/3/2012127.84128.03126.77127.429,084,770
8/2/2012129.59130.69129.13129.517,971,930
8/1/2012128.53129.74128.15128.787,972,050
7/31/2012129.81129.88128.58129.707,448,590
7/30/2012128.39129.48128.25129.446,025,440
7/27/2012129.89130.01126.96128.4814,685,600
7/26/2012131.53131.78130.90130.956,606,220
7/25/2012131.63132.22131.48132.165,327,970
Trading Center