Historical Data: TLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 85.89 | 85.91 | 84.90 | 85.01 | 40275099 | -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 | 40708200 | -1.38% |
| >>> | 2025-07-10 | 86.83 | 87.06 | 86.49 | 86.99 | 24530000 | 0.07% |
| >>> | 2025-07-09 | 86.19 | 86.93 | 86.18 | 86.93 | 29820000 | 1.05% |
| >>> | 2025-07-08 | 85.57 | 86.04 | 85.44 | 86.03 | 31410000 | -0.13% |
| >>> | 2025-07-07 | 86.54 | 86.56 | 85.92 | 86.14 | 38310000 | -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% |
| >>> | 2025-05-28 | 85.41 | 85.54 | 84.97 | 85.36 | 34810000 | -0.43% |
| >>> | 2025-05-27 | 85.35 | 86.03 | 85.15 | 85.73 | 56770000 | 1.4% |
| >>> | 2025-05-23 | 84.77 | 84.82 | 84.31 | 84.55 | 47140000 | 0.17% |
| >>> | 2025-05-22 | 83.52 | 84.43 | 83.30 | 84.41 | 61750000 | 0.52% |
| >>> | 2025-05-21 | 84.68 | 85.06 | 83.76 | 83.97 | 77050000 | -1.71% |
| >>> | 2025-05-20 | 85.43 | 85.60 | 85.06 | 85.43 | 35490000 | -0.72% |
| >>> | 2025-05-19 | 84.91 | 86.12 | 84.83 | 86.05 | 49360000 | -0.29% |
| >>> | 2025-05-16 | 86.87 | 86.89 | 86.20 | 86.30 | 31780000 | 0.27% |
| >>> | 2025-05-15 | 85.63 | 86.32 | 85.48 | 86.07 | 59450000 | 0.88% |
| >>> | 2025-05-14 | 85.75 | 85.87 | 85.20 | 85.32 | 42120000 | -0.66% |
| >>> | 2025-05-13 | 86.13 | 86.29 | 85.50 | 85.89 | 53910000 | -0.41% |
| >>> | 2025-05-12 | 86.38 | 86.78 | 86.19 | 86.24 | 32120000 | -0.93% |
| >>> | 2025-05-09 | 87.00 | 87.31 | 86.92 | 87.05 | 17010000 | 0.15% |
| >>> | 2025-05-08 | 88.02 | 88.06 | 86.89 | 86.92 | 25480000 | -1.11% |
| >>> | 2025-05-07 | 87.92 | 88.21 | 87.82 | 87.90 | 23180000 | 0.42% |
| >>> | 2025-05-06 | 86.80 | 87.53 | 86.64 | 87.53 | 21100000 | 0.33% |
| >>> | 2025-05-05 | 87.35 | 87.41 | 86.83 | 87.24 | 22860000 | -0.56% |
| >>> | 2025-05-02 | 87.71 | 88.07 | 87.54 | 87.73 | 32090000 | -1.08% |
| >>> | 2025-05-01 | 89.26 | 89.28 | 88.30 | 88.69 | 29930000 | -0.87% |
| >>> | 2025-04-30 | 89.78 | 90.05 | 89.33 | 89.47 | 42630000 | -0.81% |
| >>> | 2025-04-29 | 89.32 | 90.21 | 89.30 | 90.20 | 22130000 | 0.84% |
| >>> | 2025-04-28 | 88.66 | 89.53 | 88.61 | 89.45 | 20130000 | 0.63% |
| >>> | 2025-04-25 | 88.90 | 89.11 | 88.60 | 88.89 | 22510000 | 0.74% |
| >>> | 2025-04-24 | 88.03 | 88.35 | 87.76 | 88.24 | 24190000 | 1.05% |
| >>> | 2025-04-23 | 88.88 | 89.06 | 87.17 | 87.32 | 44080000 | 0.97% |
| >>> | 2025-04-22 | 86.82 | 87.02 | 86.40 | 86.48 | 32550000 | 0.56% |
| >>> | 2025-04-21 | 86.60 | 87.07 | 85.98 | 86.00 | 39340000 | -1.75% |
| >>> | 2025-04-17 | 88.04 | 88.20 | 87.23 | 87.53 | 31760000 | -0.88% |
| >>> | 2025-04-16 | 87.80 | 88.50 | 87.47 | 88.31 | 35610000 | 0.56% |
| >>> | 2025-04-15 | 87.15 | 88.19 | 87.04 | 87.82 | 22550000 | 0.35% |
| >>> | 2025-04-14 | 87.40 | 87.71 | 86.82 | 87.51 | 37600000 | 0.71% |
| >>> | 2025-04-11 | 85.87 | 87.30 | 85.00 | 86.89 | 94810000 | 0.54% |
| >>> | 2025-04-10 | 87.74 | 88.18 | 86.35 | 86.42 | 78590000 | -2.76% |
| >>> | 2025-04-09 | 87.27 | 88.91 | 85.89 | 88.87 | 131350000 | 0.59% |
| >>> | 2025-04-08 | 89.28 | 90.20 | 88.22 | 88.35 | 73860000 | -1.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice