Historical Data: TLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 86.81 | 86.86 | 85.76 | 85.83 | 76890115.0 | -1.9% |
| >>> | 2026-03-19 | 87.06 | 87.73 | 86.97 | 87.49 | 60307400.0 | 0.61% |
| >>> | 2026-03-18 | 87.36 | 87.48 | 86.93 | 86.96 | 37596600.0 | -0.56% |
| >>> | 2026-03-17 | 87.36 | 87.57 | 87.32 | 87.45 | 19578100.0 | 0.28% |
| >>> | 2026-03-16 | 87.18 | 87.34 | 86.96 | 87.21 | 37341500.0 | 0.77% |
| >>> | 2026-03-13 | 86.93 | 87.15 | 86.47 | 86.54 | 43460000.0 | -0.49% |
| >>> | 2026-03-12 | 86.91 | 87.25 | 86.78 | 86.97 | 48977000.0 | -0.2% |
| >>> | 2026-03-11 | 87.75 | 87.81 | 87.08 | 87.14 | 54679900.0 | -1.29% |
| >>> | 2026-03-10 | 88.80 | 88.95 | 88.27 | 88.28 | 48651500.0 | -1.06% |
| >>> | 2026-03-09 | 88.30 | 89.32 | 88.21 | 89.23 | 52478700.0 | 0.87% |
| >>> | 2026-03-06 | 88.32 | 88.94 | 88.02 | 88.46 | 58136900.0 | -0.37% |
| >>> | 2026-03-05 | 88.63 | 88.94 | 88.51 | 88.79 | 45768900.0 | -0.4% |
| >>> | 2026-03-04 | 89.27 | 89.44 | 89.10 | 89.15 | 47069500.0 | -0.31% |
| >>> | 2026-03-03 | 88.98 | 89.67 | 88.94 | 89.43 | 51850400.0 | -0.2% |
| >>> | 2026-03-02 | 89.98 | 89.99 | 89.36 | 89.61 | 55465500.0 | -1.01% |
| >>> | 2026-02-27 | 90.39 | 90.56 | 90.25 | 90.52 | 51272000.0 | 0.61% |
| >>> | 2026-02-26 | 89.76 | 90.02 | 89.75 | 89.97 | 29447100.0 | 0.4% |
| >>> | 2026-02-25 | 89.41 | 89.78 | 89.41 | 89.61 | 23625800.0 | 0.01% |
| >>> | 2026-02-24 | 89.65 | 89.75 | 89.46 | 89.60 | 24933900.0 | 0.18% |
| >>> | 2026-02-23 | 89.25 | 89.70 | 89.23 | 89.44 | 33614600.0 | 0.03% |
| >>> | 2026-02-20 | 89.70 | 89.74 | 88.93 | 89.41 | 49610800.0 | -0.23% |
| >>> | 2026-02-19 | 89.40 | 89.72 | 89.37 | 89.62 | 28658600.0 | 0.1% |
| >>> | 2026-02-18 | 89.69 | 89.86 | 89.47 | 89.53 | 35415400.0 | -0.38% |
| >>> | 2026-02-17 | 89.93 | 90.12 | 89.76 | 89.87 | 32356700.0 | 0.17% |
| >>> | 2026-02-13 | 89.63 | 89.81 | 89.52 | 89.72 | 56785200.0 | 0.55% |
| >>> | 2026-02-12 | 88.36 | 89.28 | 88.35 | 89.23 | 48454900.0 | 1.33% |
| >>> | 2026-02-11 | 88.04 | 88.48 | 87.94 | 88.06 | 37014000.0 | -0.53% |
| >>> | 2026-02-10 | 88.24 | 88.53 | 88.22 | 88.53 | 37253700.0 | 1.15% |
| >>> | 2026-02-09 | 87.20 | 87.58 | 87.03 | 87.52 | 24708900.0 | -0.02% |
| >>> | 2026-02-06 | 87.45 | 87.54 | 87.20 | 87.54 | 33461800.0 | 0.07% |
| >>> | 2026-02-05 | 86.93 | 87.48 | 86.75 | 87.48 | 50268900.0 | 1.09% |
| >>> | 2026-02-04 | 86.63 | 86.78 | 86.46 | 86.54 | 37872900.0 | -0.25% |
| >>> | 2026-02-03 | 86.49 | 86.78 | 86.43 | 86.76 | 27438200.0 | 0.24% |
| >>> | 2026-02-02 | 87.02 | 87.06 | 86.55 | 86.55 | 38171400.0 | -0.29% |
| >>> | 2026-01-30 | 87.05 | 87.23 | 86.80 | 86.80 | 45832200.0 | -0.56% |
| >>> | 2026-01-29 | 86.82 | 87.41 | 86.75 | 87.29 | 43855000.0 | 0.02% |
| >>> | 2026-01-28 | 87.18 | 87.37 | 86.96 | 87.27 | 38750300.0 | -0.23% |
| >>> | 2026-01-27 | 87.77 | 87.91 | 87.35 | 87.47 | 35180100.0 | -0.61% |
| >>> | 2026-01-26 | 88.06 | 88.15 | 87.86 | 88.01 | 38882400.0 | 0.09% |
| >>> | 2026-01-23 | 87.83 | 88.03 | 87.50 | 87.93 | 35968800.0 | 0.27% |
| >>> | 2026-01-22 | 87.27 | 87.76 | 87.14 | 87.69 | 42419300.0 | 0.44% |
| >>> | 2026-01-21 | 86.80 | 87.48 | 86.62 | 87.31 | 51220100.0 | 0.76% |
| >>> | 2026-01-20 | 86.63 | 87.03 | 86.54 | 86.65 | 66009500.0 | -1.31% |
| >>> | 2026-01-16 | 88.13 | 88.32 | 87.71 | 87.80 | 46382400.0 | -0.58% |
| >>> | 2026-01-15 | 88.64 | 88.66 | 88.31 | 88.31 | 37988900.0 | -0.02% |
| >>> | 2026-01-14 | 87.91 | 88.43 | 87.89 | 88.33 | 39233500.0 | 0.58% |
| >>> | 2026-01-13 | 87.88 | 87.91 | 87.54 | 87.82 | 30451400.0 | 0.17% |
| >>> | 2026-01-12 | 87.50 | 87.91 | 87.41 | 87.67 | 36103100.0 | -0.3% |
| >>> | 2026-01-09 | 87.30 | 88.00 | 87.12 | 87.93 | 57348800.0 | 0.66% |
| >>> | 2026-01-08 | 87.33 | 87.55 | 87.25 | 87.35 | 28204900.0 | -0.5% |
| >>> | 2026-01-07 | 87.84 | 88.01 | 87.48 | 87.79 | 39930900.0 | 0.58% |
| >>> | 2026-01-06 | 87.15 | 87.34 | 86.90 | 87.28 | 39015200.0 | -0.21% |
| >>> | 2026-01-05 | 87.18 | 87.52 | 87.11 | 87.46 | 30178000.0 | 0.49% |
| >>> | 2026-01-02 | 87.40 | 87.41 | 87.02 | 87.03 | 40731300.0 | -0.15% |
| >>> | 2025-12-31 | 87.68 | 87.91 | 87.13 | 87.16 | 36500000.0 | -0.8% |
| >>> | 2025-12-30 | 87.74 | 88.04 | 87.67 | 87.86 | 25106800.0 | -0.24% |
| >>> | 2025-12-29 | 87.95 | 88.07 | 87.79 | 88.07 | 29399800.0 | 0.38% |
| >>> | 2025-12-26 | 88.10 | 88.17 | 87.60 | 87.74 | 26522700.0 | -0.33% |
| >>> | 2025-12-24 | 87.76 | 88.08 | 87.65 | 88.03 | 25942000.0 | 0.61% |
| >>> | 2025-12-23 | 87.07 | 87.58 | 87.03 | 87.50 | 33624100.0 | 0.16% |
| >>> | 2025-12-22 | 87.42 | 87.46 | 87.25 | 87.36 | 25547100.0 | -0.22% |
| >>> | 2025-12-19 | 87.61 | 87.76 | 87.41 | 87.55 | 37858100.0 | -0.38% |
| >>> | 2025-12-18 | 87.79 | 88.04 | 87.73 | 87.88 | 39048900.0 | 0.48% |
| >>> | 2025-12-17 | 87.29 | 87.65 | 87.24 | 87.46 | 24668300.0 | -0.09% |
| >>> | 2025-12-16 | 86.85 | 87.58 | 86.83 | 87.54 | 41018700.0 | 0.55% |
| >>> | 2025-12-15 | 87.38 | 87.54 | 87.05 | 87.06 | 28611800.0 | 0.07% |
| >>> | 2025-12-12 | 87.04 | 87.16 | 86.85 | 87.00 | 47030100.0 | -1.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice