Quantcast

iShares 20+ Year Treasury Bond ETF Historical Stock Prices

TLT 
$120.41
*  
0.25
0.21%
Get TLT Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading TLT now
Exchange:NASDAQ

Community Rating:
View:    TLT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 120.27 120.70 120.21 120.41 7,920,668
08/13/2018 120.25 120.7 120.21 120.41 7,923,156
08/10/2018 120.37 121.05 120.28 120.66 8,457,840
08/09/2018 119.23 119.83 119.12 119.79 7,143,703
08/08/2018 118.66 119.025 118.61 118.79 5,640,748
08/07/2018 119.03 119.1 118.57 118.67 5,346,847
08/06/2018 119.54 119.84 119.27 119.29 4,200,196
08/03/2018 118.83 119.29 118.81 119.22 6,162,417
08/02/2018 118.62 118.74 118.3 118.63 4,451,078
08/01/2018 118.285 118.835 118.07 118.46 13,312,590
07/31/2018 119.79 119.86 119.555 119.7 6,795,541
07/30/2018 118.99 119.405 118.97 119.05 7,110,489
07/27/2018 119.85 119.87 119.4 119.46 4,541,969
07/26/2018 119.71 119.88 119.16 119.26 6,816,778
07/25/2018 120.02 120.26 119.26 119.49 7,356,333
07/24/2018 119.28 119.815 119.14 119.68 9,053,492
07/23/2018 120.38 120.38 119.18 119.27 11,557,740
07/20/2018 121.58 121.59 120.7 120.76 10,369,540
07/19/2018 121.8 122.45 121.77 122.26 6,166,739
07/18/2018 122.02 122.04 121.39 121.49 6,329,826
07/17/2018 122.29 122.39 121.9 121.98 3,764,341
07/16/2018 122.21 122.285 121.639 122.21 5,517,069
07/13/2018 122.61 122.87 122.47 122.72 4,078,940
07/12/2018 122.17 122.47 122.14 122.41 4,824,726
07/11/2018 122.45 122.55 122.09 122.42 6,869,120
07/10/2018 121.87 122.13 121.81 121.95 5,750,635
07/09/2018 122.07 122.21 121.9 121.96 5,952,742
07/06/2018 122.75 122.92 122.48 122.75 4,664,217
07/05/2018 122.06 122.53 122.01 122.35 3,846,358
07/03/2018 121.53 122.03 121.53 122 3,808,806
07/02/2018 121.74 121.75 121.2901 121.35 9,661,968
06/29/2018 122.17 122.5 121.65 121.72 11,164,580
06/28/2018 122.13 122.2452 121.83 122.14 7,108,693
06/27/2018 121.75 122.18 121.55 122.11 8,171,251
06/26/2018 120.77 121.0299 120.66 120.97 5,450,023
06/25/2018 120.66 121.11 120.64 120.8 8,363,628
06/22/2018 120.09 120.62 120.06 120.53 4,082,473
06/21/2018 120.36 120.75 120.22 120.54 7,235,844
06/20/2018 120.77 120.788 119.9 119.91 6,867,114
06/19/2018 120.97 121.23 120.7 120.97 5,833,301
06/18/2018 120.48 120.56 120.04 120.27 4,892,429
06/15/2018 120.83 121.09 120.3 120.38 7,992,538
06/14/2018 119.78 120.3 119.48 120.27 10,078,770
06/13/2018 119.45 119.64 118.63 119.28 8,833,238
06/12/2018 118.93 119.46 118.89 119.34 6,044,454
06/11/2018 119.07 119.391 118.94 119.31 6,844,224
06/08/2018 119.56 119.85 119.44 119.53 6,790,574
06/07/2018 118.69 120.49 118.68 119.89 13,238,010
06/06/2018 119.08 119.1 118.42 118.74 7,813,327
06/05/2018 119.96 120.16 119.62 119.71 5,621,815
06/04/2018 120.11 120.14 119.37 119.43 7,156,304
06/01/2018 120.17 120.705 119.85 120.3 8,718,253
05/31/2018 121.56 121.98 120.95 121.22 10,769,940
05/30/2018 121 121.4799 120.74 121.42 11,615,070
05/29/2018 120.79 122.52 120.4261 122.24 21,652,420
05/25/2018 119.56 119.84 119.465 119.62 8,482,711
05/24/2018 118.69 119.055 118.6408 118.88 8,204,121
05/23/2018 117.75 118.11 117.6552 117.94 9,633,743
05/22/2018 117.29 117.345 116.851 117.09 4,700,736
05/21/2018 117.13 117.38 116.95 117.27 4,434,525
05/18/2018 116.51 117.29 116.51 117.21 9,606,468
05/17/2018 116.63 116.82 116.09 116.21 7,330,506
05/16/2018 117.42 117.53 116.79 116.8 6,518,020
05/15/2018 117.56 117.58 116.7 117.25 12,899,960
05/14/2018 118.8 118.99 118.59 118.6 4,996,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TLT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio