US Treasury Note (A0TQ21)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 97.65 | 0 | 0.00 | 97.65 | 97.65 | 97.65 | 0 |
| 1735853220 | 97.65 | 0.06 | 0.06 | 97.65 | 97.65 | 97.65 | 5500 |
| 1735594020 | 97.593 | 0 | 0.00 | 97.593 | 97.593 | 97.593 | 0 |
| 1735334820 | 97.593 | 0 | 0.00 | 97.593 | 97.593 | 97.593 | 0 |
| 1734989220 | 97.593 | 0 | 0.00 | 97.593 | 97.593 | 97.593 | 0 |
| 1734730020 | 97.593 | -0.09 | -0.09 | 97.593 | 97.593 | 97.593 | 3000 |
| 1734643620 | 97.68 | -2.15 | -2.15 | 97.68 | 97.68 | 97.68 | 3300 |
| 1734557220 | 99.827 | 0 | 0.00 | 99.827 | 99.827 | 99.827 | 0 |
| 1734470820 | 99.827 | 0 | 0.00 | 99.827 | 99.827 | 99.827 | 0 |
| 1734384420 | 99.827 | 0 | 0.00 | 99.827 | 99.827 | 99.827 | 0 |
| 1734125220 | 99.827 | -2.17 | -2.13 | 100.008 | 100.008 | 99.827 | 13000 |
| 1734038820 | 101.997 | 0 | 0.00 | 101.997 | 101.997 | 101.997 | 0 |
| 1733952420 | 101.997 | 0 | 0.00 | 101.997 | 101.997 | 101.997 | 0 |
| 1733866020 | 101.997 | 0 | 0.00 | 101.997 | 101.997 | 101.997 | 0 |
| 1733779620 | 101.997 | 0 | 0.00 | 101.997 | 101.997 | 101.997 | 0 |
| 1733520420 | 101.997 | 0.75 | 0.74 | 101.77 | 101.997 | 101.77 | 12300 |
| 1733434020 | 101.25 | 0.17 | 0.17 | 101.25 | 101.25 | 101.25 | 5200 |
| 1733347620 | 101.083 | 0 | 0.00 | 101.083 | 101.083 | 101.083 | 0 |
| 1733261220 | 101.083 | 0.12 | 0.12 | 101.07 | 101.083 | 101.07 | 4400 |
| 1733174820 | 100.96 | -0.2 | -0.20 | 101.044 | 101.044 | 100.96 | 17300 |
| 1732915620 | 101.164 | 0.72 | 0.72 | 101.164 | 101.164 | 101.164 | 5500 |
| 1732829220 | 100.44 | -0.37 | -0.37 | 100.635 | 100.635 | 100.4 | 40400 |
| 1732742820 | 100.811 | 0.62 | 0.61 | 100.5 | 100.811 | 100.5 | 32000 |
| 1732656420 | 100.195 | -0.09 | -0.09 | 100.299 | 100.299 | 100.195 | 16800 |
| 1732570020 | 100.281 | 0.95 | 0.96 | 100.281 | 100.281 | 100.281 | 5000 |
| 1732310820 | 99.328 | 0.08 | 0.08 | 99.336 | 99.336 | 99.328 | 2500 |
| 1732224420 | 99.249 | -0.58 | -0.58 | 99.432 | 99.432 | 99.249 | 30000 |
| 1732138020 | 99.824 | 0 | 0.00 | 99.824 | 99.824 | 99.824 | 0 |
| 1732051620 | 99.824 | 1 | 1.01 | 99.824 | 99.824 | 99.824 | 4400 |
| 1731965220 | 98.828 | 0.83 | 0.84 | 98.828 | 98.828 | 98.828 | 7000 |
| 1731705960 | 98 | -0.81 | -0.81 | 98.852 | 98.852 | 98 | 13000 |
| 1731619560 | 98.805 | -0.42 | -0.42 | 98.805 | 98.805 | 98.805 | 7100 |
| 1731533160 | 99.22 | -1.43 | -1.42 | 99.22 | 99.22 | 99.22 | 8000 |
| 1731446820 | 100.652 | 0 | 0.00 | 100.652 | 100.652 | 100.652 | 0 |
| 1731360420 | 100.652 | 0 | 0.00 | 100.652 | 100.652 | 100.652 | 0 |
| 1731101220 | 100.652 | 1.03 | 1.04 | 100.17 | 100.652 | 100.102 | 5500 |
| 1731014760 | 99.62 | -0.44 | -0.44 | 98.97 | 99.62 | 98.97 | 48100 |
| 1730928360 | 100.059 | 0 | 0.00 | 100.059 | 100.059 | 100.059 | 0 |
| 1730841960 | 100.059 | -0.33 | -0.33 | 100.059 | 100.059 | 100.059 | 11500 |
| 1730755560 | 100.39 | 0 | 0.00 | 100.39 | 100.39 | 100.39 | 0 |
| 1730496360 | 100.39 | 0 | 0.00 | 100.39 | 100.39 | 100.39 | 0 |
| 1730409960 | 100.39 | -0.5 | -0.50 | 100.39 | 100.39 | 100.39 | 100 |
| 1730323560 | 100.89 | 0 | 0.00 | 100.89 | 100.89 | 100.89 | 0 |
| 1730237160 | 100.89 | 0 | 0.00 | 100.89 | 100.89 | 100.89 | 0 |
| 1730150760 | 100.89 | -1.3 | -1.28 | 100.89 | 100.89 | 100.89 | 5000 |
| 1729888020 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729801620 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729715220 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729628820 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729542420 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729283220 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729196820 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729110420 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1729024020 | 102.194 | 0 | 0.00 | 102.194 | 102.194 | 102.194 | 0 |
| 1728937620 | 102.194 | -4.15 | -3.90 | 102.194 | 102.194 | 102.194 | 5000 |
| 1728630000 | 106.341 | 0 | 0.00 | 106.341 | 106.341 | 106.341 | 0 |
| 1728543600 | 106.341 | 0 | 0.00 | 106.341 | 106.341 | 106.341 | 0 |
| 1728457200 | 106.341 | 0 | 0.00 | 106.341 | 106.341 | 106.341 | 0 |
| 1728370800 | 106.341 | 0 | 0.00 | 106.341 | 106.341 | 106.341 | 0 |
| 1728284400 | 106.341 | 0 | 0.00 | 106.341 | 106.341 | 106.341 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
