iShares 10-20 Year Treasury Bond ETF (TLH)

TLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	102.75	102.99	102.54	102.98	-	0.48%	860,647
Sep 22, 2025	102.68	102.75	102.38	102.48	102.48	-0.29%	1,348,553
Sep 19, 2025	102.81	102.94	102.56	102.78	102.78	-0.13%	846,343
Sep 18, 2025	102.92	103.19	102.63	102.91	102.91	-0.74%	1,581,511
Sep 17, 2025	104.23	104.61	103.48	103.68	103.68	-0.23%	3,449,876
Sep 16, 2025	103.74	104.08	103.69	103.92	103.92	0.12%	13,296,916
Sep 15, 2025	103.75	103.97	103.69	103.80	103.80	0.30%	3,201,804
Sep 12, 2025	103.44	103.57	103.16	103.49	103.49	-0.42%	788,226
Sep 11, 2025	103.65	104.14	103.65	103.93	103.93	0.43%	921,745
Sep 10, 2025	103.30	103.84	103.11	103.49	103.49	0.42%	786,994
Sep 9, 2025	103.26	103.42	102.88	103.06	103.06	-0.35%	1,023,290
Sep 8, 2025	103.08	103.45	103.05	103.42	103.42	0.85%	813,038
Sep 5, 2025	102.38	102.68	102.28	102.55	102.55	1.20%	1,018,325
Sep 4, 2025	101.12	101.34	100.74	101.33	101.33	0.62%	811,331
Sep 3, 2025	100.10	100.95	100.08	100.71	100.71	0.78%	962,085
Sep 2, 2025	99.84	100.07	99.78	99.93	99.93	-0.98%	947,207
Aug 29, 2025	100.95	101.06	100.68	100.92	100.55	-0.38%	811,266
Aug 28, 2025	100.88	101.38	100.82	101.31	100.93	0.53%	1,148,267
Aug 27, 2025	100.27	100.81	100.19	100.78	100.41	-0.01%	1,515,787
Aug 26, 2025	100.57	100.83	100.34	100.79	100.42	0.05%	695,716
Aug 25, 2025	100.64	100.92	100.55	100.74	100.37	-0.22%	564,038
Aug 22, 2025	100.56	101.16	100.53	100.96	100.59	0.75%	1,153,715
Aug 21, 2025	100.37	100.46	99.95	100.21	99.84	-0.46%	1,245,991
Aug 20, 2025	100.42	100.77	100.41	100.67	100.30	0.21%	1,118,898
Aug 19, 2025	100.26	100.52	100.23	100.46	100.09	0.44%	1,017,944
Aug 18, 2025	100.34	100.34	99.84	100.02	99.65	-0.21%	1,224,947
Aug 15, 2025	100.47	100.57	100.09	100.23	99.86	-0.53%	926,918
Aug 14, 2025	101.23	101.23	100.68	100.76	100.39	-0.64%	1,122,752
Aug 13, 2025	101.23	101.54	101.22	101.41	101.03	0.72%	1,053,687
Aug 12, 2025	100.65	100.74	100.38	100.69	100.32	-0.43%	1,500,750
Aug 11, 2025	101.22	101.33	101.01	101.12	100.74	0.13%	1,025,180
Aug 8, 2025	101.07	101.07	100.87	100.99	100.62	-0.36%	1,678,168
Aug 7, 2025	101.50	101.76	101.24	101.35	100.97	-0.08%	1,675,616
Aug 6, 2025	101.46	101.64	100.45	101.43	101.05	-0.43%	2,467,760
Aug 5, 2025	101.49	102.02	101.45	101.87	101.49	0.17%	1,722,434
Aug 4, 2025	101.68	101.79	101.34	101.70	101.32	0.18%	1,510,951
Aug 1, 2025	101.15	101.59	101.11	101.52	101.14	1.02%	2,372,700
Jul 31, 2025	100.66	100.91	100.45	100.49	99.75	0.12%	1,703,708
Jul 30, 2025	100.33	100.60	100.19	100.37	99.63	-0.48%	1,918,213
Jul 29, 2025	99.92	100.87	99.88	100.85	100.10	1.28%	2,133,659
Jul 28, 2025	99.68	99.83	99.51	99.58	98.84	-0.41%	1,277,024
Jul 25, 2025	99.50	100.03	99.42	99.99	99.25	0.43%	1,187,035
Jul 24, 2025	99.15	99.83	99.15	99.56	98.82	-0.15%	1,594,346
Jul 23, 2025	99.75	99.87	99.51	99.71	98.97	-0.40%	1,265,221
Jul 22, 2025	99.81	100.33	99.74	100.11	99.37	0.46%	1,160,780
Jul 21, 2025	99.86	100.10	99.61	99.65	98.91	0.72%	1,096,314
Jul 18, 2025	99.02	99.12	98.77	98.94	98.21	0.28%	1,219,053
Jul 17, 2025	98.80	99.02	98.55	98.66	97.93	-0.04%	3,169,204
Jul 16, 2025	98.80	99.12	97.91	98.70	97.97	0.18%	4,536,789
Jul 15, 2025	99.39	99.42	98.42	98.52	97.79	-0.64%	1,719,602

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.