iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEARCA: TLH · Real-Time Price · USD

103.59

+0.98 (0.96%)

At close: Mar 10, 2025, 4:00 PM

102.73

-0.86 (-0.83%)

After-hours: Mar 10, 2025, 8:00 PM EST

TLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	103.53	104.05	103.37	103.59	103.59	0.96%	1,210,843
Mar 7, 2025	103.54	103.54	102.46	102.61	102.61	-0.25%	1,653,720
Mar 6, 2025	102.89	103.15	102.21	102.87	102.87	-0.25%	1,438,587
Mar 5, 2025	103.95	104.17	103.04	103.13	103.13	-0.75%	1,761,251
Mar 4, 2025	104.78	105.12	103.72	103.91	103.91	-0.84%	2,083,926
Mar 3, 2025	103.71	104.85	103.68	104.79	104.79	0.25%	2,277,142
Feb 28, 2025	104.12	104.60	103.76	104.53	104.29	0.86%	3,788,736
Feb 27, 2025	103.44	103.83	103.35	103.64	103.40	-0.30%	27,571,603
Feb 26, 2025	103.46	104.08	103.28	103.95	103.71	0.44%	792,689
Feb 25, 2025	103.25	103.62	103.10	103.49	103.25	1.31%	929,997
Feb 24, 2025	101.71	102.34	101.65	102.15	101.91	0.22%	498,877
Feb 21, 2025	101.18	102.20	101.14	101.93	101.69	0.99%	923,384
Feb 20, 2025	100.84	101.11	100.84	100.93	100.69	0.32%	444,091
Feb 19, 2025	100.35	100.79	100.27	100.61	100.37	0.10%	1,094,532
Feb 18, 2025	100.87	101.15	100.47	100.51	100.27	-0.88%	720,552
Feb 14, 2025	101.57	101.86	101.40	101.40	101.16	0.59%	664,827
Feb 13, 2025	100.34	101.05	100.32	100.81	100.57	1.29%	781,637
Feb 12, 2025	99.58	99.76	99.20	99.53	99.30	-1.16%	670,650
Feb 11, 2025	100.80	100.91	100.65	100.70	100.46	-0.53%	727,578
Feb 10, 2025	101.48	101.72	101.12	101.24	101.00	-0.19%	397,967
Feb 7, 2025	101.40	101.57	101.13	101.43	101.19	-0.49%	543,657
Feb 6, 2025	101.92	102.20	101.65	101.93	101.69	0.01%	651,517
Feb 5, 2025	101.49	102.20	101.49	101.92	101.68	1.28%	1,271,191
Feb 4, 2025	99.83	100.67	99.82	100.63	100.39	0.27%	698,697
Feb 3, 2025	100.78	101.25	100.07	100.36	100.12	0.10%	1,172,650
Jan 31, 2025	100.71	100.99	99.92	100.26	99.68	-0.39%	798,538
Jan 30, 2025	100.70	100.96	100.51	100.65	100.07	0.38%	698,043
Jan 29, 2025	100.64	100.79	99.88	100.27	99.69	-0.11%	555,568
Jan 28, 2025	100.03	100.42	99.89	100.38	99.80	-0.13%	1,612,932
Jan 27, 2025	100.40	100.60	100.09	100.51	99.93	1.13%	976,730
Jan 24, 2025	98.96	99.47	98.83	99.39	98.81	0.33%	699,320
Jan 23, 2025	98.81	99.14	98.75	99.06	98.49	-0.51%	748,673
Jan 22, 2025	99.84	99.93	99.34	99.57	98.99	-0.32%	790,456
Jan 21, 2025	99.77	100.10	99.63	99.89	99.31	0.65%	1,363,262
Jan 17, 2025	99.38	99.46	99.08	99.24	98.66	0.13%	906,339
Jan 16, 2025	98.65	99.39	98.35	99.11	98.54	0.37%	3,590,836
Jan 15, 2025	98.78	99.04	98.49	98.74	98.17	1.53%	1,455,194
Jan 14, 2025	97.25	97.39	96.95	97.25	96.69	-0.15%	849,969
Jan 13, 2025	97.56	97.64	97.13	97.40	96.84	-0.27%	1,631,039
Jan 10, 2025	97.58	98.05	97.47	97.66	97.09	-0.75%	1,152,929
Jan 8, 2025	97.87	98.54	97.78	98.40	97.83	0.13%	676,896
Jan 7, 2025	98.89	99.03	98.14	98.27	97.70	-0.86%	875,632
Jan 6, 2025	99.24	99.43	98.90	99.12	98.55	-0.35%	1,095,804
Jan 3, 2025	99.86	100.04	99.42	99.47	98.89	-0.25%	581,597
Jan 2, 2025	99.98	100.25	99.40	99.72	99.14	0.18%	1,138,854
Dec 31, 2024	100.12	100.27	99.44	99.54	98.96	-0.31%	1,953,597
Dec 30, 2024	99.75	99.93	99.63	99.85	99.27	0.82%	1,689,230
Dec 27, 2024	99.34	99.62	99.00	99.04	98.47	-0.61%	1,024,185
Dec 26, 2024	99.08	99.78	99.04	99.65	99.07	-	1,054,858
Dec 24, 2024	98.99	99.68	98.94	99.65	99.07	0.24%	542,574