iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEARCA: TLH · Real-Time Price · USD
102.69
-0.44 (-0.43%)
Nov 14, 2025, 4:00 PM EST - Market closed
TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 103.52 | 103.57 | 102.67 | 102.69 | 102.69 | -0.43% | 1,290,206 |
| Nov 13, 2025 | 103.41 | 103.57 | 103.12 | 103.13 | 103.13 | -0.57% | 976,265 |
| Nov 12, 2025 | 103.61 | 103.91 | 103.54 | 103.72 | 103.72 | 0.09% | 1,157,419 |
| Nov 11, 2025 | 103.58 | 103.66 | 103.40 | 103.63 | 103.63 | 0.50% | 849,942 |
| Nov 10, 2025 | 103.13 | 103.30 | 103.02 | 103.11 | 103.11 | -0.11% | 734,557 |
| Nov 7, 2025 | 102.99 | 103.52 | 102.99 | 103.22 | 103.22 | -0.14% | 920,483 |
| Nov 6, 2025 | 103.15 | 103.46 | 103.12 | 103.36 | 103.36 | 0.77% | 927,315 |
| Nov 5, 2025 | 103.08 | 103.12 | 102.49 | 102.57 | 102.57 | -0.91% | 1,162,965 |
| Nov 4, 2025 | 103.38 | 103.58 | 103.32 | 103.51 | 103.51 | 0.20% | 2,582,295 |
| Nov 3, 2025 | 103.17 | 103.34 | 103.01 | 103.30 | 103.30 | -0.51% | 1,335,470 |
| Oct 31, 2025 | 104.00 | 104.08 | 103.72 | 103.83 | 103.46 | -0.15% | 934,575 |
| Oct 30, 2025 | 103.76 | 104.29 | 103.72 | 103.99 | 103.62 | -0.38% | 1,367,409 |
| Oct 29, 2025 | 105.18 | 105.19 | 104.33 | 104.39 | 104.02 | -0.85% | 1,409,225 |
| Oct 28, 2025 | 105.13 | 105.44 | 105.11 | 105.28 | 104.91 | 0.20% | 972,231 |
| Oct 27, 2025 | 104.69 | 105.10 | 104.47 | 105.07 | 104.70 | 0.23% | 1,194,811 |
| Oct 24, 2025 | 104.99 | 104.99 | 104.57 | 104.83 | 104.46 | 0.03% | 1,450,733 |
| Oct 23, 2025 | 104.93 | 105.08 | 104.69 | 104.80 | 104.43 | -0.53% | 1,033,595 |
| Oct 22, 2025 | 105.27 | 105.44 | 105.12 | 105.36 | 104.99 | 0.08% | 996,243 |
| Oct 21, 2025 | 105.30 | 105.47 | 105.18 | 105.28 | 104.91 | 0.40% | 2,430,492 |
| Oct 20, 2025 | 104.78 | 104.91 | 104.68 | 104.86 | 104.49 | 0.28% | 728,818 |
| Oct 17, 2025 | 104.66 | 104.66 | 104.32 | 104.57 | 104.20 | -0.19% | 1,027,306 |
| Oct 16, 2025 | 103.97 | 104.89 | 103.91 | 104.77 | 104.40 | 0.66% | 1,463,194 |
| Oct 15, 2025 | 104.43 | 104.72 | 103.93 | 104.08 | 103.71 | -0.27% | 2,240,074 |
| Oct 14, 2025 | 104.15 | 104.39 | 103.95 | 104.36 | 103.99 | 0.35% | 1,529,587 |
| Oct 13, 2025 | 103.79 | 104.01 | 103.40 | 104.00 | 103.63 | -0.05% | 728,765 |
| Oct 10, 2025 | 103.56 | 104.18 | 103.46 | 104.05 | 103.68 | 1.19% | 1,739,239 |
| Oct 9, 2025 | 102.81 | 102.93 | 102.68 | 102.83 | 102.46 | -0.07% | 832,139 |
| Oct 8, 2025 | 103.26 | 103.26 | 102.83 | 102.90 | 102.53 | 0.06% | 906,199 |
| Oct 7, 2025 | 102.64 | 103.05 | 102.52 | 102.84 | 102.47 | 0.46% | 1,187,064 |
| Oct 6, 2025 | 102.44 | 102.82 | 102.35 | 102.37 | 102.01 | -0.59% | 1,387,479 |
| Oct 3, 2025 | 103.26 | 103.29 | 102.93 | 102.98 | 102.61 | -0.22% | 1,265,731 |
| Oct 2, 2025 | 102.98 | 103.34 | 102.87 | 103.21 | 102.84 | 0.24% | 1,595,158 |
| Oct 1, 2025 | 103.12 | 103.30 | 102.77 | 102.96 | 102.59 | -0.03% | 1,828,414 |
| Sep 30, 2025 | 103.15 | 103.52 | 102.91 | 102.99 | 102.28 | -0.13% | 1,540,810 |
| Sep 29, 2025 | 102.85 | 103.24 | 102.83 | 103.12 | 102.41 | 0.58% | 813,591 |
| Sep 26, 2025 | 102.59 | 102.98 | 102.34 | 102.53 | 101.82 | -0.11% | 985,461 |
| Sep 25, 2025 | 102.53 | 102.68 | 102.19 | 102.64 | 101.93 | -0.11% | 1,759,676 |
| Sep 24, 2025 | 102.85 | 102.90 | 102.52 | 102.75 | 102.04 | -0.32% | 908,595 |
| Sep 23, 2025 | 102.75 | 103.08 | 102.54 | 103.08 | 102.37 | 0.59% | 1,272,257 |
| Sep 22, 2025 | 102.68 | 102.75 | 102.38 | 102.48 | 101.77 | -0.29% | 1,348,553 |
| Sep 19, 2025 | 102.81 | 102.94 | 102.56 | 102.78 | 102.07 | -0.13% | 846,343 |
| Sep 18, 2025 | 102.92 | 103.19 | 102.63 | 102.91 | 102.20 | -0.74% | 1,581,511 |
| Sep 17, 2025 | 104.23 | 104.61 | 103.48 | 103.68 | 102.97 | -0.23% | 3,449,876 |
| Sep 16, 2025 | 103.74 | 104.08 | 103.69 | 103.92 | 103.20 | 0.12% | 13,296,916 |
| Sep 15, 2025 | 103.75 | 103.97 | 103.69 | 103.80 | 103.08 | 0.30% | 3,201,804 |
| Sep 12, 2025 | 103.44 | 103.57 | 103.16 | 103.49 | 102.78 | -0.42% | 788,226 |
| Sep 11, 2025 | 103.65 | 104.14 | 103.65 | 103.93 | 103.21 | 0.43% | 921,745 |
| Sep 10, 2025 | 103.30 | 103.84 | 103.11 | 103.49 | 102.78 | 0.42% | 786,994 |
| Sep 9, 2025 | 103.26 | 103.42 | 102.88 | 103.06 | 102.35 | -0.35% | 1,023,290 |
| Sep 8, 2025 | 103.08 | 103.45 | 103.05 | 103.42 | 102.71 | 0.85% | 813,038 |