Historical Data: TLT

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 86.09 86.47 85.88 86.28 48830000 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%
>>> 2025-04-07 91.88 92.19 89.80 90.05 124990000 -3.02%
>>> 2025-04-04 93.65 94.09 92.82 92.85 92790000 1.09%
>>> 2025-04-03 92.52 92.73 91.84 91.85 57470000 0.46%
>>> 2025-04-02 92.37 92.37 90.66 91.43 43490000 -0.07%
>>> 2025-04-01 91.25 91.91 91.21 91.49 39800000 0.51%
>>> 2025-03-31 91.23 91.34 90.36 91.03 38820000 0.99%
>>> 2025-03-28 89.88 90.34 89.81 90.14 39870000 1.38%
>>> 2025-03-27 88.85 89.03 88.63 88.91 23670000 -0.29%
>>> 2025-03-26 89.39 89.60 89.09 89.17 25170000 -0.66%
>>> 2025-03-25 89.57 90.08 89.51 89.76 22330000 -0.01%
>>> 2025-03-24 90.20 90.26 89.70 89.77 27990000 -1.03%
>>> 2025-03-21 91.33 91.44 90.62 90.70 29190000 -0.59%
>>> 2025-03-20 92.20 92.24 91.16 91.24 35650000 0.07%
>>> 2025-03-19 90.68 91.22 90.38 91.18 31380000 0.52%
>>> 2025-03-18 90.14 91.02 90.12 90.71 23650000 0.1%
>>> 2025-03-17 90.80 91.18 90.38 90.62 26700000 0.5%
>>> 2025-03-14 90.01 90.41 89.86 90.17 24660000 -0.53%
>>> 2025-03-13 89.58 90.71 89.38 90.65 38680000 0.88%
>>> 2025-03-12 90.00 90.38 89.78 89.86 32730000 -0.6%
>>> 2025-03-11 90.97 91.49 90.14 90.40 40560000 -0.71%
>>> 2025-03-10 91.08 91.63 90.91 91.05 41440000 1.04%
>>> 2025-03-07 91.14 91.16 89.99 90.11 36900000 -0.32%
>>> 2025-03-06 90.48 90.80 89.73 90.40 42830000 -0.33%
>>> 2025-03-05 91.56 91.80 90.61 90.70 50220000 -0.8%
>>> 2025-03-04 92.44 92.79 91.27 91.43 56720000 -1.23%
>>> 2025-03-03 91.41 92.71 91.37 92.57 42900000 0.15%
>>> 2025-02-28 91.85 92.48 91.47 92.43 49390000 1.23%
>>> 2025-02-27 91.31 91.79 91.14 91.31 53370000 -0.71%
>>> 2025-02-26 91.42 92.06 91.20 91.96 32220000 0.59%
>>> 2025-02-25 90.97 91.50 90.80 91.42 50130000 1.72%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice