Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 88.24 | 0.46 | 0.52% | 88.245 | 88.605 | 88.05 | 31,583,278 |
| Apr 25 2024 | 87.78 | -0.62 | -0.70% | 87.46 | 87.90 | 87.405 | 47,933,190 |
| Apr 24 2024 | 88.40 | -0.63 | -0.71% | 88.56 | 88.63 | 87.97 | 48,590,009 |
| Apr 23 2024 | 89.03 | 0.03 | 0.03% | 88.73 | 89.54 | 88.55 | 27,216,164 |
| Apr 22 2024 | 89.00 | -0.15 | -0.17% | 88.68 | 89.12 | 88.645 | 24,964,994 |
| Apr 19 2024 | 89.15 | 0.32 | 0.36% | 89.39 | 89.385 | 88.91 | 44,817,990 |
| Apr 18 2024 | 88.83 | -0.45 | -0.50% | 89.24 | 89.27 | 88.59 | 43,824,388 |
| Apr 17 2024 | 89.28 | 0.98 | 1.11% | 88.87 | 89.375 | 88.46 | 58,021,187 |
| Apr 16 2024 | 88.30 | -0.59 | -0.66% | 88.05 | 88.58 | 87.89 | 41,194,362 |
| Apr 15 2024 | 88.89 | -1.40 | -1.55% | 89.22 | 89.231 | 88.54 | 55,955,502 |
| Apr 12 2024 | 90.29 | 0.48 | 0.53% | 90.64 | 90.94 | 90.28 | 47,868,579 |
| Apr 11 2024 | 89.81 | -0.41 | -0.45% | 90.38 | 90.44 | 89.51 | 65,713,486 |
| Apr 10 2024 | 90.22 | -2.01 | -2.18% | 91.2001 | 91.29 | 90.05 | 73,547,325 |
| Apr 09 2024 | 92.23 | 0.85 | 0.93% | 91.869 | 92.36 | 91.835 | 32,554,176 |
| Apr 08 2024 | 91.38 | -0.01 | -0.01% | 91.23 | 91.59 | 91.13 | 37,871,373 |
| Apr 05 2024 | 91.39 | -1.29 | -1.39% | 91.69 | 92.18 | 91.39 | 41,698,886 |
| Apr 04 2024 | 92.68 | 0.66 | 0.72% | 92.63 | 92.76 | 92.04 | 47,934,970 |
| Apr 03 2024 | 92.02 | -0.02 | -0.02% | 91.26 | 92.05 | 91.05 | 46,419,685 |
| Apr 02 2024 | 92.04 | -0.51 | -0.55% | 91.57 | 92.20 | 91.335 | 40,845,584 |
| Apr 01 2024 | 92.55 | -2.07 | -2.19% | 93.29 | 93.30 | 92.455 | 48,901,584 |
| Mar 28 2024 | 94.62 | -0.08 | -0.08% | 94.49 | 95.02 | 94.32 | 34,540,586 |
| Mar 27 2024 | 94.70 | 0.93 | 0.99% | 93.99 | 94.70 | 93.94 | 50,130,396 |
| Mar 26 2024 | 93.77 | 0.26 | 0.28% | 93.51 | 93.859 | 93.34 | 34,417,149 |
| Mar 25 2024 | 93.51 | -0.47 | -0.50% | 93.707 | 93.75 | 93.30 | 23,977,388 |
| Mar 22 2024 | 93.98 | 0.89 | 0.96% | 94.19 | 94.21 | 93.78 | 30,259,957 |
| Mar 21 2024 | 93.09 | 0.20 | 0.22% | 93.27 | 93.43 | 92.725 | 34,260,064 |
| Mar 20 2024 | 92.89 | -0.03 | -0.03% | 93.10 | 93.79 | 92.29 | 43,424,294 |
| Mar 19 2024 | 92.92 | 0.26 | 0.28% | 92.85 | 93.27 | 92.69 | 26,942,124 |
| Mar 18 2024 | 92.66 | -0.28 | -0.30% | 92.73 | 92.99 | 92.50 | 29,608,553 |
| Mar 15 2024 | 92.94 | -0.03 | -0.03% | 93.06 | 93.19 | 92.785 | 33,963,056 |
| Mar 14 2024 | 92.97 | -1.45 | -1.54% | 93.73 | 93.725 | 92.87 | 58,397,499 |
| Mar 13 2024 | 94.42 | -0.46 | -0.48% | 94.50 | 94.74 | 94.21 | 38,258,860 |
| Mar 12 2024 | 94.88 | -0.80 | -0.84% | 95.04 | 95.21 | 94.69 | 29,559,610 |
| Mar 11 2024 | 95.68 | -0.05 | -0.05% | 95.95 | 95.9704 | 95.3701 | 17,781,208 |
| Mar 08 2024 | 95.73 | -0.17 | -0.18% | 95.80 | 96.045 | 95.48 | 25,012,412 |
| Mar 07 2024 | 95.90 | -0.09 | -0.09% | 96.36 | 96.40 | 95.48 | 39,061,561 |
| Mar 06 2024 | 95.99 | 0.56 | 0.59% | 95.49 | 96.17 | 95.41 | 41,115,338 |
| Mar 05 2024 | 95.43 | 1.34 | 1.42% | 95.23 | 95.68 | 94.965 | 37,908,064 |
| Mar 04 2024 | 94.09 | -0.38 | -0.40% | 93.70 | 94.155 | 93.68 | 23,845,759 |
| Mar 01 2024 | 94.47 | 0.29 | 0.31% | 93.44 | 94.51 | 93.01 | 45,822,618 |
| Feb 29 2024 | 94.18 | 0.66 | 0.71% | 93.82 | 94.30 | 93.78 | 51,126,937 |
| Feb 28 2024 | 93.52 | 0.59 | 0.63% | 93.08 | 93.595 | 92.90 | 34,557,839 |
| Feb 27 2024 | 92.93 | -0.66 | -0.71% | 93.24 | 93.47 | 92.845 | 30,226,907 |
| Feb 26 2024 | 93.59 | -0.28 | -0.30% | 94.00 | 94.02 | 93.2146 | 27,893,146 |
| Feb 23 2024 | 93.87 | 1.24 | 1.34% | 92.75 | 93.999 | 92.75 | 38,392,060 |
| Feb 22 2024 | 92.63 | 0.45 | 0.49% | 92.33 | 92.76 | 92.265 | 45,168,682 |
| Feb 21 2024 | 92.18 | -0.66 | -0.71% | 92.83 | 92.8898 | 92.0063 | 36,462,472 |
| Feb 20 2024 | 92.84 | 0.08 | 0.09% | 92.79 | 93.19 | 92.72 | 24,455,350 |
| Feb 16 2024 | 92.76 | -0.54 | -0.58% | 92.48 | 92.845 | 92.34 | 33,103,427 |
| Feb 15 2024 | 93.30 | 0.48 | 0.52% | 93.56 | 93.72 | 93.00 | 49,568,079 |
| Feb 14 2024 | 92.82 | 0.47 | 0.51% | 92.30 | 93.01 | 92.2322 | 44,168,857 |
| Feb 13 2024 | 92.35 | -1.61 | -1.71% | 92.86 | 93.059 | 92.34 | 48,004,502 |
| Feb 12 2024 | 93.96 | 0.11 | 0.12% | 93.90 | 94.14 | 93.5001 | 27,884,385 |
| Feb 09 2024 | 93.85 | -0.19 | -0.20% | 93.76 | 94.01 | 93.6618 | 27,937,700 |
| Feb 08 2024 | 94.04 | -0.55 | -0.58% | 94.02 | 94.30 | 93.655 | 50,075,205 |
| Feb 07 2024 | 94.59 | -0.46 | -0.48% | 94.57 | 95.23 | 94.52 | 40,107,374 |
| Feb 06 2024 | 95.05 | 0.92 | 0.98% | 94.24 | 95.15 | 94.2407 | 33,388,112 |
| Feb 05 2024 | 94.13 | -1.94 | -2.02% | 94.63 | 94.8299 | 94.02 | 53,774,692 |
| Feb 02 2024 | 96.07 | -2.17 | -2.21% | 96.27 | 96.62 | 95.69 | 63,800,844 |
| Feb 01 2024 | 98.24 | 1.58 | 1.63% | 97.42 | 98.67 | 97.19 | 84,233,607 |
| Jan 31 2024 | 96.66 | 0.94 | 0.98% | 96.22 | 96.91 | 96.00 | 80,558,843 |
| Jan 30 2024 | 95.72 | 0.86 | 0.91% | 95.48 | 95.74 | 94.74 | 40,120,898 |
| Jan 29 2024 | 94.86 | 1.08 | 1.15% | 94.31 | 95.165 | 94.12 | 38,217,104 |
