Historical Data: TLT

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 93.68 94.14 93.47 93.54 46992284 0.97%
>>> 2024-07-10 92.45 92.68 92.26 92.64 23572500 0.31%
>>> 2024-07-09 92.48 92.67 91.87 92.35 30118697 -0.44%
>>> 2024-07-08 92.54 92.85 92.22 92.76 16095700 0.22%
>>> 2024-07-05 92.27 92.73 91.90 92.56 34856200 0.83%
>>> 2024-07-03 91.17 91.89 91.09 91.80 35563300 1.31%
>>> 2024-07-02 90.68 90.81 90.08 90.61 34204700 0.78%
>>> 2024-07-01 90.42 91.08 89.82 89.91 49735400 -2.04%
>>> 2024-06-28 93.73 93.77 91.78 91.78 55119600 -1.86%
>>> 2024-06-27 93.52 93.71 93.42 93.52 23140800 0.4%
>>> 2024-06-26 93.28 93.47 93.11 93.15 38489100 -1.43%
>>> 2024-06-25 94.07 94.55 94.04 94.50 23160000 0.17%
>>> 2024-06-24 94.05 94.34 93.74 94.34 56939100 0.4%
>>> 2024-06-21 94.24 94.48 93.59 93.96 22830900 0.0%
>>> 2024-06-20 93.41 94.00 93.34 93.96 30246300 -0.67%
>>> 2024-06-18 93.89 94.60 93.73 94.59 26881000 0.92%
>>> 2024-06-17 93.52 93.81 93.28 93.73 31040200 -0.99%
>>> 2024-06-14 94.42 94.84 94.24 94.67 28776700 0.84%
>>> 2024-06-13 93.22 93.99 92.95 93.88 33093800 1.47%
>>> 2024-06-12 93.02 93.57 92.49 92.52 42554600 0.75%
>>> 2024-06-11 91.03 91.87 90.92 91.83 30329200 1.03%
>>> 2024-06-10 91.00 91.06 90.65 90.89 20593200 -0.67%
>>> 2024-06-07 91.83 91.83 91.40 91.50 35240500 -1.83%
>>> 2024-06-06 92.92 93.43 92.86 93.21 22891900 -0.15%
>>> 2024-06-05 93.00 93.35 92.39 93.35 43153900 0.73%
>>> 2024-06-04 92.20 92.80 91.99 92.67 42581500 1.17%
>>> 2024-06-03 90.64 91.67 90.61 91.60 42272100 1.27%
>>> 2024-05-31 90.48 90.66 90.25 90.45 41308800 0.68%
>>> 2024-05-30 89.60 89.97 89.44 89.84 29571700 0.97%
>>> 2024-05-29 89.34 89.40 88.68 88.98 45508400 -1.21%
>>> 2024-05-28 91.33 91.36 90.03 90.07 45973700 -1.43%
>>> 2024-05-24 90.97 91.47 90.90 91.38 19151400 0.3%
>>> 2024-05-23 91.80 91.80 90.82 91.11 51294700 -0.64%
>>> 2024-05-22 91.27 91.78 91.26 91.70 38073700 0.12%
>>> 2024-05-21 91.73 91.77 91.43 91.59 15334400 0.52%
>>> 2024-05-20 91.08 91.32 91.01 91.12 17922800 -0.3%
>>> 2024-05-17 91.64 91.80 91.34 91.39 24755000 -0.67%
>>> 2024-05-16 92.39 92.42 91.94 92.01 37902400 -0.1%
>>> 2024-05-15 91.87 92.26 91.63 92.10 65142900 1.36%
>>> 2024-05-14 90.65 90.92 90.42 90.86 25746400 0.56%
>>> 2024-05-13 90.55 90.61 90.31 90.35 23157500 0.26%
>>> 2024-05-10 90.28 90.38 89.96 90.12 21913800 -0.56%
>>> 2024-05-09 89.87 90.77 89.82 90.63 39606700 0.49%
>>> 2024-05-08 90.31 90.46 90.16 90.19 31171700 -0.61%
>>> 2024-05-07 90.90 91.24 90.61 90.74 30525800 0.61%
>>> 2024-05-06 89.87 90.25 89.67 90.19 23868200 0.39%
>>> 2024-05-03 89.93 90.12 89.27 89.84 50066100 1.01%
>>> 2024-05-02 88.21 89.01 88.03 88.94 58925400 0.43%
>>> 2024-05-01 88.60 89.21 88.24 88.56 59679500 0.39%
>>> 2024-04-30 88.42 88.73 88.10 88.22 41054700 -0.85%
>>> 2024-04-29 88.66 89.02 88.48 88.98 39228600 0.84%
>>> 2024-04-26 88.25 88.61 88.05 88.24 31589800 0.52%
>>> 2024-04-25 87.46 87.90 87.34 87.78 49282600 -0.7%
>>> 2024-04-24 88.56 88.63 87.50 88.40 48986800 -0.71%
>>> 2024-04-23 88.73 89.54 88.55 89.03 27222700 0.03%
>>> 2024-04-22 88.68 89.12 88.65 89.00 24969000 -0.17%
>>> 2024-04-19 89.39 89.39 88.91 89.15 44808000 0.36%
>>> 2024-04-18 89.24 89.27 88.59 88.83 43839500 -0.5%
>>> 2024-04-17 88.87 89.38 88.46 89.28 57947000 1.11%
>>> 2024-04-16 88.05 88.58 87.79 88.30 45103200 -0.66%
>>> 2024-04-15 89.22 89.26 88.52 88.89 55993100 -1.55%
>>> 2024-04-12 90.64 90.95 90.28 90.29 47869400 0.53%
>>> 2024-04-11 90.38 90.44 89.51 89.81 65751200 -0.45%
>>> 2024-04-10 91.20 91.30 90.05 90.22 74368900 -2.18%
>>> 2024-04-09 91.87 92.36 91.84 92.23 32537000 0.93%
>>> 2024-04-08 91.23 91.59 91.13 91.38 37879800 -0.01%
>>> 2024-04-05 91.69 92.18 91.38 91.39 42466800 -1.39%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice