Historical Data: TLT

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

date open high low close volume change (%)
>>> 2025-01-21 87.89 88.17 87.63 87.97 30550000 0.89%
>>> 2025-01-17 87.43 87.48 87.04 87.19 29880000 0.17%
>>> 2025-01-16 86.64 87.40 86.28 87.04 34650000 0.32%
>>> 2025-01-15 86.70 86.98 86.40 86.76 54120000 1.72%
>>> 2025-01-14 85.23 85.36 84.89 85.29 33410000 -0.16%
>>> 2025-01-13 85.53 85.66 85.04 85.43 33260000 -0.04%
>>> 2025-01-10 85.28 85.85 85.16 85.46 47120000 -0.66%
>>> 2025-01-08 85.47 86.20 85.34 86.03 44590000 0.13%
>>> 2025-01-07 86.60 86.77 85.79 85.92 41760000 -1.13%
>>> 2025-01-06 87.05 87.23 86.67 86.90 30230000 -0.45%
>>> 2025-01-03 87.72 87.88 87.18 87.29 21960000 -0.32%
>>> 2025-01-02 87.80 88.12 87.21 87.57 27840000 0.27%
>>> 2024-12-31 88.13 88.28 87.26 87.33 31920000 -0.54%
>>> 2024-12-30 87.83 88.04 87.67 87.80 48520000 0.8%
>>> 2024-12-27 87.48 87.78 87.06 87.10 27260000 -0.82%
>>> 2024-12-26 87.21 87.96 87.20 87.82 20000000 -0.06%
>>> 2024-12-24 87.04 87.89 86.98 87.87 22380000 0.42%
>>> 2024-12-23 88.16 88.23 87.44 87.50 32760000 -0.92%
>>> 2024-12-20 88.53 88.91 88.29 88.31 45540000 0.57%
>>> 2024-12-19 88.07 88.39 87.51 87.81 99080000 -1.51%
>>> 2024-12-18 89.97 90.37 89.14 89.16 61330000 -1.63%
>>> 2024-12-17 90.52 90.99 90.46 90.64 23840000 0.24%
>>> 2024-12-16 90.55 90.62 90.05 90.42 23480000 0.3%
>>> 2024-12-13 90.80 90.85 90.08 90.15 39490000 -1.02%
>>> 2024-12-12 91.64 91.75 91.00 91.08 45370000 -1.21%
>>> 2024-12-11 93.07 93.29 92.11 92.20 38750000 -0.95%
>>> 2024-12-10 93.02 93.30 92.91 93.08 28710000 -0.47%
>>> 2024-12-09 93.99 94.04 93.47 93.52 30510000 -0.92%
>>> 2024-12-06 94.72 94.85 94.02 94.39 31761500 0.15%
>>> 2024-12-05 93.72 94.39 93.66 94.25 23695800 0.2%
>>> 2024-12-04 92.61 94.19 92.54 94.06 35851100 1.07%
>>> 2024-12-03 93.93 94.03 92.99 93.06 32768900 -0.86%
>>> 2024-12-02 93.27 94.15 93.00 93.87 39406000 -0.11%
>>> 2024-11-29 93.78 93.99 93.44 93.97 31905700 1.03%
>>> 2024-11-27 93.04 93.38 92.67 93.01 39442200 0.69%
>>> 2024-11-26 92.16 92.44 91.81 92.37 31122200 -0.39%
>>> 2024-11-25 92.20 92.78 91.99 92.73 56858000 2.59%
>>> 2024-11-22 90.51 90.70 90.15 90.39 21547500 0.06%
>>> 2024-11-21 90.45 90.85 90.00 90.34 28365700 -0.08%
>>> 2024-11-20 90.15 90.83 90.11 90.41 27755400 -0.32%
>>> 2024-11-19 90.82 91.07 90.62 90.70 29585100 0.51%
>>> 2024-11-18 89.66 90.59 89.42 90.24 36058700 0.18%
>>> 2024-11-15 89.92 90.65 89.51 90.08 73722400 -0.27%
>>> 2024-11-14 90.56 91.03 90.27 90.32 53328300 0.58%
>>> 2024-11-13 91.52 91.54 89.72 89.80 49009100 -0.95%
>>> 2024-11-12 91.37 91.85 90.51 90.66 57908400 -1.5%
>>> 2024-11-11 92.25 92.30 91.62 92.04 22369200 -0.49%
>>> 2024-11-08 92.00 92.60 91.84 92.49 56756200 1.27%
>>> 2024-11-07 90.75 91.62 90.65 91.33 56221400 1.25%
>>> 2024-11-06 89.64 90.72 89.55 90.20 98895700 -2.74%
>>> 2024-11-05 92.03 92.90 91.60 92.74 46986000 0.53%
>>> 2024-11-04 92.28 92.57 91.63 92.25 49747600 1.55%
>>> 2024-11-01 92.26 92.52 90.80 90.84 80402000 -1.74%
>>> 2024-10-31 92.20 92.94 91.87 92.45 52173800 0.16%
>>> 2024-10-30 92.84 93.29 92.16 92.30 41951100 0.29%
>>> 2024-10-29 91.17 92.06 90.98 92.03 46545200 0.15%
>>> 2024-10-28 92.27 92.29 91.42 91.89 33156500 -0.27%
>>> 2024-10-25 92.99 93.04 92.02 92.14 28667100 -0.56%
>>> 2024-10-24 92.23 93.00 91.96 92.66 32507400 0.64%
>>> 2024-10-23 91.84 92.37 91.66 92.07 33354200 -0.27%
>>> 2024-10-22 92.65 92.76 92.09 92.32 32096900 0.1%
>>> 2024-10-21 93.02 93.09 92.23 92.23 49504700 -1.75%
>>> 2024-10-18 94.05 94.28 93.86 93.87 25258600 0.07%
>>> 2024-10-17 94.29 94.44 93.67 93.80 43427200 -1.58%
>>> 2024-10-16 95.39 95.62 95.14 95.31 32281500 0.42%
>>> 2024-10-15 94.46 95.00 94.37 94.91 46429100 1.22%
>>> 2024-10-14 93.04 93.78 92.98 93.77 28795300 0.07%

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