Historical Data: TLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 87.07 | 87.18 | 86.65 | 86.75 | 31674422.0 | 0.49% |
| >>> | 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% |
| >>> | 2026-04-27 | 86.17 | 86.30 | 85.87 | 85.96 | 19250100.0 | -0.5% |
| >>> | 2026-04-24 | 86.14 | 86.50 | 85.93 | 86.39 | 22285700.0 | 0.19% |
| >>> | 2026-04-23 | 86.51 | 86.72 | 85.92 | 86.23 | 21106700.0 | -0.22% |
| >>> | 2026-04-22 | 86.73 | 86.84 | 86.39 | 86.42 | 13676800.0 | 0.2% |
| >>> | 2026-04-21 | 86.65 | 86.77 | 86.21 | 86.25 | 19798700.0 | -0.92% |
| >>> | 2026-04-20 | 87.11 | 87.13 | 86.71 | 87.05 | 14623500.0 | -0.02% |
| >>> | 2026-04-17 | 87.05 | 87.21 | 86.89 | 87.07 | 29604100.0 | 0.92% |
| >>> | 2026-04-16 | 86.92 | 86.97 | 86.20 | 86.28 | 20001000.0 | -0.63% |
| >>> | 2026-04-15 | 87.02 | 87.07 | 86.73 | 86.83 | 15119600.0 | -0.44% |
| >>> | 2026-04-14 | 86.70 | 87.24 | 86.63 | 87.21 | 16606900.0 | 0.53% |
| >>> | 2026-04-13 | 86.44 | 86.80 | 86.25 | 86.75 | 12719700.0 | 0.3% |
| >>> | 2026-04-10 | 86.60 | 86.68 | 86.33 | 86.49 | 13247700.0 | -0.24% |
| >>> | 2026-04-09 | 86.69 | 87.13 | 86.39 | 86.70 | 18909100.0 | -0.25% |
| >>> | 2026-04-08 | 87.36 | 87.37 | 86.73 | 86.92 | 22244900.0 | 0.32% |
| >>> | 2026-04-07 | 86.52 | 86.68 | 85.91 | 86.64 | 22747200.0 | -0.01% |
| >>> | 2026-04-06 | 86.50 | 86.85 | 86.39 | 86.65 | 14660300.0 | -0.16% |
| >>> | 2026-04-02 | 86.21 | 86.85 | 86.15 | 86.79 | 33310600.0 | 0.61% |
| >>> | 2026-04-01 | 86.28 | 86.71 | 86.23 | 86.26 | 31157600.0 | -0.1% |
| >>> | 2026-03-31 | 86.58 | 86.81 | 86.23 | 86.35 | 47112200.0 | -0.09% |
| >>> | 2026-03-30 | 86.29 | 86.60 | 86.15 | 86.43 | 36473200.0 | 1.32% |
| >>> | 2026-03-27 | 85.16 | 85.76 | 85.11 | 85.30 | 39928900.0 | -0.55% |
| >>> | 2026-03-26 | 86.00 | 86.27 | 85.59 | 85.77 | 39537000.0 | -0.83% |
| >>> | 2026-03-25 | 86.40 | 86.53 | 86.14 | 86.49 | 37861000.0 | 0.96% |
| >>> | 2026-03-24 | 85.38 | 85.95 | 85.22 | 85.67 | 51799400.0 | -0.44% |
| >>> | 2026-03-23 | 85.84 | 86.37 | 85.60 | 86.05 | 69686700.0 | 0.66% |
| >>> | 2026-03-20 | 86.46 | 86.51 | 85.42 | 85.49 | 78948500.0 | -2.29% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice