Historical Data: TLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 82.25 | 82.35 | 82.01 | 82.19 | 31336888.0 | -0.07% |
| >>> | 2026-07-31 | 82.45 | 82.45 | 81.89 | 82.25 | 50280200.0 | -0.66% |
| >>> | 2026-07-30 | 82.81 | 82.90 | 82.52 | 82.80 | 40407300.0 | -0.06% |
| >>> | 2026-07-29 | 84.10 | 84.15 | 82.70 | 82.85 | 41445200.0 | -1.65% |
| >>> | 2026-07-28 | 83.86 | 84.34 | 83.85 | 84.24 | 25366900.0 | 0.59% |
| >>> | 2026-07-27 | 83.73 | 83.87 | 83.52 | 83.75 | 23816200.0 | 0.6% |
| >>> | 2026-07-24 | 83.31 | 83.66 | 83.23 | 83.25 | 15106000.0 | 0.1% |
| >>> | 2026-07-23 | 82.99 | 83.25 | 82.96 | 83.17 | 29152800.0 | -0.32% |
| >>> | 2026-07-22 | 83.61 | 83.70 | 83.38 | 83.44 | 15988400.0 | -0.26% |
| >>> | 2026-07-21 | 83.74 | 83.77 | 83.43 | 83.66 | 14287500.0 | -0.27% |
| >>> | 2026-07-20 | 84.31 | 84.34 | 83.82 | 83.89 | 24289000.0 | -0.75% |
| >>> | 2026-07-17 | 84.62 | 84.82 | 84.49 | 84.52 | 22065600.0 | 0.37% |
| >>> | 2026-07-16 | 83.84 | 84.22 | 83.79 | 84.21 | 20817800.0 | -0.04% |
| >>> | 2026-07-15 | 84.08 | 84.41 | 84.08 | 84.24 | 17837800.0 | 0.19% |
| >>> | 2026-07-14 | 84.18 | 84.50 | 84.04 | 84.08 | 23793500.0 | 0.13% |
| >>> | 2026-07-13 | 84.19 | 84.28 | 83.93 | 83.97 | 18742500.0 | -0.59% |
| >>> | 2026-07-10 | 84.51 | 84.63 | 84.28 | 84.47 | 14454100.0 | -0.02% |
| >>> | 2026-07-09 | 84.28 | 84.68 | 84.26 | 84.49 | 18625300.0 | 0.15% |
| >>> | 2026-07-08 | 84.31 | 84.45 | 84.06 | 84.36 | 25806600.0 | -0.22% |
| >>> | 2026-07-07 | 85.12 | 85.17 | 84.54 | 84.55 | 24816400.0 | -1.05% |
| >>> | 2026-07-06 | 85.43 | 85.48 | 85.18 | 85.45 | 17940900.0 | -0.07% |
| >>> | 2026-07-02 | 85.38 | 85.78 | 85.37 | 85.51 | 20816300.0 | -0.01% |
| >>> | 2026-07-01 | 85.48 | 85.79 | 85.43 | 85.52 | 28109800.0 | -0.67% |
| >>> | 2026-06-30 | 86.83 | 86.86 | 86.06 | 86.10 | 31079500.0 | -1.18% |
| >>> | 2026-06-29 | 87.04 | 87.22 | 86.98 | 87.13 | 19457200.0 | 0.1% |
| >>> | 2026-06-26 | 86.69 | 87.05 | 86.68 | 87.04 | 21650800.0 | 0.01% |
| >>> | 2026-06-25 | 87.26 | 87.47 | 86.97 | 87.03 | 28380000.0 | -0.03% |
| >>> | 2026-06-24 | 86.83 | 87.15 | 86.80 | 87.06 | 41837000.0 | 1.37% |
| >>> | 2026-06-23 | 85.80 | 86.11 | 85.78 | 85.88 | 19145500.0 | 0.13% |
| >>> | 2026-06-22 | 85.98 | 86.01 | 85.65 | 85.77 | 28595100.0 | -0.76% |
| >>> | 2026-06-18 | 86.75 | 86.86 | 86.33 | 86.43 | 32350900.0 | 0.12% |
| >>> | 2026-06-17 | 86.33 | 86.59 | 85.93 | 86.33 | 34507500.0 | 0.16% |
| >>> | 2026-06-16 | 85.96 | 86.38 | 85.93 | 86.19 | 26472500.0 | 0.55% |
| >>> | 2026-06-15 | 85.96 | 86.11 | 85.67 | 85.72 | 17632700.0 | -0.06% |
| >>> | 2026-06-12 | 85.64 | 85.83 | 85.41 | 85.77 | 23092600.0 | -0.24% |
| >>> | 2026-06-11 | 85.17 | 86.04 | 85.04 | 85.98 | 35190500.0 | 1.3% |
| >>> | 2026-06-10 | 85.12 | 85.30 | 84.70 | 84.88 | 21258300.0 | -0.28% |
| >>> | 2026-06-09 | 84.97 | 85.18 | 84.78 | 85.12 | 22617700.0 | 0.59% |
| >>> | 2026-06-08 | 85.23 | 85.33 | 84.62 | 84.62 | 22922700.0 | -0.52% |
| >>> | 2026-06-05 | 84.99 | 85.35 | 84.92 | 85.06 | 26461200.0 | -0.51% |
| >>> | 2026-06-04 | 85.61 | 85.71 | 85.42 | 85.50 | 15866500.0 | 0.22% |
| >>> | 2026-06-03 | 85.29 | 85.43 | 85.10 | 85.31 | 15372000.0 | -0.4% |
| >>> | 2026-06-02 | 85.80 | 85.82 | 85.50 | 85.65 | 20319000.0 | 0.21% |
| >>> | 2026-06-01 | 84.93 | 85.54 | 84.80 | 85.47 | 26322400.0 | 0.06% |
| >>> | 2026-05-29 | 85.47 | 85.62 | 85.21 | 85.42 | 33118600.0 | 0.02% |
| >>> | 2026-05-28 | 85.03 | 85.51 | 84.94 | 85.40 | 25417300.0 | 0.51% |
| >>> | 2026-05-27 | 84.92 | 85.15 | 84.82 | 84.97 | 23589600.0 | 0.24% |
| >>> | 2026-05-26 | 85.01 | 85.05 | 84.57 | 84.77 | 22531200.0 | 0.5% |
| >>> | 2026-05-22 | 84.28 | 84.35 | 83.81 | 84.35 | 27987700.0 | 0.15% |
| >>> | 2026-05-21 | 83.62 | 84.26 | 83.33 | 84.22 | 24887000.0 | 0.37% |
| >>> | 2026-05-20 | 83.06 | 84.00 | 83.04 | 83.91 | 44498000.0 | 1.07% |
| >>> | 2026-05-19 | 82.96 | 83.23 | 82.77 | 83.02 | 35346600.0 | -0.65% |
| >>> | 2026-05-18 | 83.70 | 83.92 | 83.32 | 83.56 | 26166200.0 | -0.12% |
| >>> | 2026-05-15 | 83.87 | 83.97 | 83.59 | 83.66 | 50796000.0 | -1.48% |
| >>> | 2026-05-14 | 85.26 | 85.38 | 84.91 | 84.92 | 25247200.0 | 0.14% |
| >>> | 2026-05-13 | 84.94 | 85.05 | 84.59 | 84.80 | 26295100.0 | -0.22% |
| >>> | 2026-05-12 | 85.19 | 85.20 | 84.92 | 84.99 | 27680600.0 | -0.67% |
| >>> | 2026-05-11 | 85.88 | 85.92 | 85.49 | 85.56 | 17713700.0 | -0.6% |
| >>> | 2026-05-08 | 86.06 | 86.28 | 85.99 | 86.08 | 30797600.0 | 0.5% |
| >>> | 2026-05-07 | 86.28 | 86.29 | 85.60 | 85.65 | 21178300.0 | -0.5% |
| >>> | 2026-05-06 | 86.05 | 86.17 | 85.92 | 86.08 | 22530700.0 | 0.76% |
| >>> | 2026-05-05 | 85.15 | 85.49 | 85.09 | 85.43 | 18226500.0 | 0.55% |
| >>> | 2026-05-04 | 85.35 | 85.36 | 84.76 | 84.96 | 27226000.0 | -0.76% |
| >>> | 2026-05-01 | 85.50 | 86.00 | 85.34 | 85.61 | 21281000.0 | 0.35% |
| >>> | 2026-04-30 | 85.57 | 85.58 | 85.08 | 85.31 | 28516200.0 | -0.08% |
| >>> | 2026-04-29 | 85.67 | 85.67 | 85.24 | 85.38 | 29020800.0 | -0.78% |
| >>> | 2026-04-28 | 85.80 | 86.05 | 85.62 | 86.05 | 14553600.0 | 0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice