Historical Data: TLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 85.92 | 86.81 | 85.89 | 86.57 | 52291184 | 1.1% |
| >>> | 2025-09-02 | 85.63 | 85.84 | 85.48 | 85.63 | 48760600 | -1.12% |
| >>> | 2025-08-29 | 86.76 | 86.86 | 86.44 | 86.60 | 41656200 | -0.71% |
| >>> | 2025-08-28 | 86.78 | 87.26 | 86.66 | 87.22 | 32205900 | 0.66% |
| >>> | 2025-08-27 | 86.11 | 86.66 | 86.00 | 86.65 | 38142800 | -0.12% |
| >>> | 2025-08-26 | 86.51 | 86.79 | 86.22 | 86.75 | 30259300 | -0.06% |
| >>> | 2025-08-25 | 86.73 | 87.05 | 86.65 | 86.80 | 27011900 | -0.29% |
| >>> | 2025-08-22 | 86.83 | 87.30 | 86.72 | 87.05 | 49871900 | 0.74% |
| >>> | 2025-08-21 | 86.56 | 86.68 | 86.11 | 86.41 | 28643900 | -0.5% |
| >>> | 2025-08-20 | 86.59 | 86.97 | 86.56 | 86.84 | 25912500 | 0.22% |
| >>> | 2025-08-19 | 86.45 | 86.75 | 86.45 | 86.65 | 28780600 | 0.58% |
| >>> | 2025-08-18 | 86.50 | 86.54 | 85.99 | 86.15 | 26777500 | -0.29% |
| >>> | 2025-08-15 | 86.66 | 86.78 | 86.25 | 86.40 | 36343600 | -0.71% |
| >>> | 2025-08-14 | 87.51 | 87.51 | 86.89 | 87.02 | 33397400 | -0.74% |
| >>> | 2025-08-13 | 87.44 | 87.81 | 87.43 | 87.67 | 30817500 | 0.83% |
| >>> | 2025-08-12 | 86.90 | 86.97 | 86.55 | 86.95 | 41052300 | -0.5% |
| >>> | 2025-08-11 | 87.54 | 87.67 | 87.28 | 87.39 | 20100900 | 0.11% |
| >>> | 2025-08-08 | 87.36 | 87.39 | 87.15 | 87.29 | 21596300 | -0.43% |
| >>> | 2025-08-07 | 87.92 | 88.25 | 87.59 | 87.67 | 29213100 | -0.17% |
| >>> | 2025-08-06 | 87.84 | 88.05 | 86.92 | 87.82 | 42589300 | -0.58% |
| >>> | 2025-08-05 | 87.85 | 88.45 | 87.78 | 88.33 | 28586100 | 0.31% |
| >>> | 2025-08-04 | 87.96 | 88.15 | 87.65 | 88.06 | 36425200 | 0.27% |
| >>> | 2025-08-01 | 87.56 | 87.93 | 87.52 | 87.82 | 63434500 | 1.42% |
| >>> | 2025-07-31 | 86.80 | 87.08 | 86.51 | 86.59 | 49814100 | 0.06% |
| >>> | 2025-07-30 | 86.44 | 86.63 | 86.23 | 86.54 | 40670900 | -0.52% |
| >>> | 2025-07-29 | 85.90 | 87.01 | 85.87 | 86.99 | 47828300 | 1.7% |
| >>> | 2025-07-28 | 85.66 | 85.87 | 85.50 | 85.54 | 26812500 | -1.03% |
| >>> | 2025-07-25 | 85.80 | 86.44 | 85.72 | 86.43 | 27196200 | 0.63% |
| >>> | 2025-07-24 | 85.55 | 86.24 | 85.51 | 85.89 | 25164800 | -0.17% |
| >>> | 2025-07-23 | 86.05 | 86.20 | 85.79 | 86.04 | 31008500 | -0.55% |
| >>> | 2025-07-22 | 86.17 | 86.77 | 86.11 | 86.52 | 35190300 | 0.6% |
| >>> | 2025-07-21 | 86.22 | 86.51 | 85.96 | 86.00 | 40019500 | 0.89% |
| >>> | 2025-07-18 | 85.43 | 85.46 | 85.10 | 85.24 | 27534900 | 0.15% |
| >>> | 2025-07-17 | 85.22 | 85.49 | 84.99 | 85.11 | 31875500 | -0.02% |
| >>> | 2025-07-16 | 85.28 | 85.66 | 84.19 | 85.13 | 65987700 | 0.14% |
| >>> | 2025-07-15 | 85.89 | 85.91 | 84.90 | 85.01 | 40455000 | -0.7% |
| >>> | 2025-07-14 | 85.54 | 85.88 | 85.32 | 85.61 | 24609500 | -0.21% |
| >>> | 2025-07-11 | 86.23 | 86.27 | 85.64 | 85.79 | 40764800 | -1.38% |
| >>> | 2025-07-10 | 86.83 | 87.06 | 86.49 | 86.99 | 24525500 | 0.07% |
| >>> | 2025-07-09 | 86.19 | 86.93 | 86.18 | 86.93 | 29821900 | 1.05% |
| >>> | 2025-07-08 | 85.57 | 86.04 | 85.44 | 86.03 | 31407000 | -0.13% |
| >>> | 2025-07-07 | 86.54 | 86.56 | 85.92 | 86.14 | 38314700 | -0.95% |
| >>> | 2025-07-03 | 87.17 | 87.29 | 86.85 | 86.97 | 26730000 | -0.7% |
| >>> | 2025-07-02 | 87.19 | 87.59 | 87.10 | 87.58 | 39380000 | -0.64% |
| >>> | 2025-07-01 | 88.13 | 88.31 | 87.66 | 88.14 | 38960000 | -0.12% |
| >>> | 2025-06-30 | 87.86 | 88.44 | 87.61 | 88.25 | 53700000 | 0.98% |
| >>> | 2025-06-27 | 87.57 | 88.16 | 87.24 | 87.39 | 74990000 | -0.64% |
| >>> | 2025-06-26 | 87.59 | 87.95 | 87.20 | 87.95 | 30470000 | 0.5% |
| >>> | 2025-06-25 | 87.11 | 87.51 | 86.80 | 87.51 | 26350000 | 0.13% |
| >>> | 2025-06-24 | 86.47 | 87.59 | 86.43 | 87.40 | 32960000 | 0.73% |
| >>> | 2025-06-23 | 86.93 | 87.44 | 86.77 | 86.77 | 36850000 | 0.32% |
| >>> | 2025-06-20 | 86.14 | 86.79 | 85.95 | 86.49 | 26000000 | -0.18% |
| >>> | 2025-06-18 | 86.88 | 87.09 | 86.35 | 86.65 | 38590000 | 0.17% |
| >>> | 2025-06-17 | 86.00 | 86.66 | 85.75 | 86.50 | 34520000 | 1.22% |
| >>> | 2025-06-16 | 86.08 | 86.43 | 85.46 | 85.46 | 36500000 | -1.01% |
| >>> | 2025-06-13 | 86.73 | 86.88 | 85.78 | 86.33 | 49370000 | -0.96% |
| >>> | 2025-06-12 | 86.89 | 87.20 | 86.60 | 87.17 | 43020000 | 1.2% |
| >>> | 2025-06-11 | 85.81 | 86.40 | 85.71 | 86.14 | 36330000 | 0.3% |
| >>> | 2025-06-10 | 86.10 | 86.18 | 85.52 | 85.88 | 24860000 | 0.51% |
| >>> | 2025-06-09 | 85.04 | 85.64 | 85.04 | 85.44 | 26560000 | 0.11% |
| >>> | 2025-06-06 | 85.79 | 85.93 | 85.28 | 85.35 | 38130000 | -1.27% |
| >>> | 2025-06-05 | 86.68 | 86.93 | 86.22 | 86.45 | 37720000 | 0.07% |
| >>> | 2025-06-04 | 85.79 | 86.65 | 85.65 | 86.39 | 57440000 | 1.62% |
| >>> | 2025-06-03 | 85.44 | 85.74 | 84.89 | 85.01 | 33730000 | -0.18% |
| >>> | 2025-06-02 | 85.29 | 85.47 | 84.79 | 85.16 | 46210000 | -1.3% |
| >>> | 2025-05-30 | 86.09 | 86.47 | 85.88 | 86.28 | 49040000 | 0.15% |
| >>> | 2025-05-29 | 85.77 | 86.26 | 85.64 | 86.15 | 39000000 | 0.93% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice