TLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 1,500 |
Apr 23 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 63,500 |
Apr 22 2024 | 0.165 | 0.005 | 3.13% | 0.17 | 0.17 | 0.16 | 87,280 |
Apr 19 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.16 | 164,997 |
Apr 18 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 50,600 |
Apr 17 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.16 | 134,500 |
Apr 16 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 19,600 |
Apr 15 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.17 | 74,500 |
Apr 12 2024 | 0.18 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 7,000 |
Apr 11 2024 | 0.18 | 0.015 | 9.09% | 0.165 | 0.18 | 0.165 | 415,001 |
Apr 10 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.18 | 0.16 | 134,800 |
Apr 09 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.18 | 0.16 | 528,211 |
Apr 08 2024 | 0.16 | -0.02 | -11.11% | 0.185 | 0.185 | 0.16 | 303,499 |
Apr 05 2024 | 0.18 | 0.02 | 12.50% | 0.165 | 0.19 | 0.165 | 608,344 |
Apr 04 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.165 | 0.155 | 74,100 |
Apr 03 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 134,320 |
Apr 02 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 86,324 |
Apr 01 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.16 | 188,542 |
Mar 28 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 268,298 |
Mar 27 2024 | 0.165 | -0.015 | -8.33% | 0.175 | 0.175 | 0.165 | 92,000 |
Mar 26 2024 | 0.18 | 0.01 | 5.88% | 0.165 | 0.18 | 0.165 | 188,033 |
Mar 25 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 48,271 |
Mar 22 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.16 | 535,430 |
Mar 21 2024 | 0.175 | -0.01 | -5.41% | 0.175 | 0.185 | 0.175 | 243,715 |
Mar 20 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.18 | 238,000 |
Mar 19 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.20 | 0.195 | 37,900 |
Mar 18 2024 | 0.20 | -0.01 | -4.76% | 0.215 | 0.22 | 0.20 | 150,580 |
Mar 15 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 2,000 |
Mar 14 2024 | 0.21 | 0.015 | 7.69% | 0.21 | 0.215 | 0.20 | 167,500 |
Mar 13 2024 | 0.195 | -0.015 | -7.14% | 0.22 | 0.22 | 0.195 | 81,748 |
Mar 12 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
Mar 11 2024 | 0.21 | 0.005 | 2.44% | 0.20 | 0.21 | 0.20 | 16,600 |
Mar 08 2024 | 0.205 | -0.005 | -2.38% | 0.22 | 0.22 | 0.20 | 152,488 |
Mar 07 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.21 | 0.21 | 54,955 |
Mar 06 2024 | 0.22 | 0.01 | 4.76% | 0.235 | 0.235 | 0.22 | 18,000 |
Mar 05 2024 | 0.21 | -0.025 | -10.64% | 0.225 | 0.23 | 0.21 | 166,250 |
Mar 04 2024 | 0.235 | 0.01 | 4.44% | 0.24 | 0.255 | 0.235 | 253,475 |
Mar 01 2024 | 0.225 | 0.01 | 4.65% | 0.22 | 0.23 | 0.215 | 220,700 |
Feb 29 2024 | 0.215 | 0.015 | 7.50% | 0.20 | 0.22 | 0.20 | 294,159 |
Feb 28 2024 | 0.20 | -0.005 | -2.44% | 0.21 | 0.21 | 0.20 | 52,860 |
Feb 27 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.20 | 8,600 |
Feb 26 2024 | 0.205 | 0.005 | 2.50% | 0.19 | 0.205 | 0.19 | 9,000 |
Feb 23 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.20 | 0.20 | 6,000 |
Feb 22 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.20 | 28,758 |
Feb 21 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.205 | 0.19 | 66,911 |
Feb 20 2024 | 0.20 | -0.01 | -4.76% | 0.195 | 0.20 | 0.195 | 47,900 |
Feb 16 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 47,733 |
Feb 15 2024 | 0.21 | 0.015 | 7.69% | 0.195 | 0.21 | 0.195 | 26,500 |
Feb 14 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.19 | 34,000 |
Feb 13 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.20 | 0.19 | 55,421 |
Feb 12 2024 | 0.20 | -0.005 | -2.44% | 0.195 | 0.20 | 0.195 | 105,600 |
Feb 09 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.19 | 98,510 |
Feb 08 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 54,275 |
Feb 07 2024 | 0.20 | -0.005 | -2.44% | 0.21 | 0.215 | 0.195 | 210,000 |
Feb 06 2024 | 0.205 | 0.04 | 24.24% | 0.175 | 0.205 | 0.175 | 532,600 |
Feb 05 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 12,333 |
Feb 02 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 25,000 |
Feb 01 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 5,500 |
Jan 31 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 182,750 |
Jan 30 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.16 | 23,000 |
Jan 29 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 109,473 |
Jan 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |