iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
85.89
-0.15 (-0.17%)
At close: Jul 24, 2025, 4:00 PM
86.19
+0.30 (0.35%)
After-hours: Jul 24, 2025, 7:59 PM EDT

TLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202585.5586.2485.5185.8985.89-0.17%25,047,573
Jul 23, 202586.0586.2085.7986.0486.04-0.55%31,008,454
Jul 22, 202586.1786.7786.1186.5286.520.60%35,190,321
Jul 21, 202586.2286.5185.9686.0086.000.89%40,019,530
Jul 18, 202585.4385.4685.1085.2485.240.15%27,534,948
Jul 17, 202585.2285.4984.9985.1185.11-0.02%31,875,451
Jul 16, 202585.2885.6684.1985.1385.130.14%65,987,689
Jul 15, 202585.8985.9184.9085.0185.01-0.70%40,454,986
Jul 14, 202585.5485.8885.3285.6185.61-0.21%24,609,530
Jul 11, 202586.2386.2785.6485.7985.79-1.38%40,764,785
Jul 10, 202586.8387.0686.4986.9986.990.07%24,525,548
Jul 9, 202586.1986.9386.1886.9386.931.05%29,821,887
Jul 8, 202585.5786.0485.4486.0386.03-0.13%31,406,989
Jul 7, 202586.5486.5685.9286.1486.14-0.95%38,314,669
Jul 3, 202587.1787.2986.8586.9786.97-0.70%26,729,101
Jul 2, 202587.1987.5987.1087.5887.58-0.64%39,382,249
Jul 1, 202588.1388.3187.6688.1488.14-0.12%38,960,579
Jun 30, 202587.8688.4487.6188.2587.920.98%53,695,166
Jun 27, 202587.5788.1687.2487.3987.07-0.64%74,993,500
Jun 26, 202587.5987.9587.2087.9587.620.50%30,467,517
Jun 25, 202587.1187.5186.8087.5187.190.13%26,345,293
Jun 24, 202586.4787.5986.4387.4087.080.73%32,959,113
Jun 23, 202586.9387.4486.7786.7786.450.32%36,851,824
Jun 20, 202586.1486.7985.9586.4986.17-0.18%26,001,907
Jun 18, 202586.8887.0986.3586.6586.330.17%38,588,982
Jun 17, 202586.0086.6685.7586.5086.181.22%34,521,571
Jun 16, 202586.0886.4385.4685.4685.14-1.01%36,496,625
Jun 13, 202586.7386.8885.7886.3386.01-0.96%49,373,982
Jun 12, 202586.8987.2086.6087.1786.851.20%43,017,814
Jun 11, 202585.8186.4085.7186.1485.820.30%36,334,820
Jun 10, 202586.1086.1885.5285.8885.560.51%24,857,001
Jun 9, 202585.0485.6485.0485.4485.120.11%26,560,750
Jun 6, 202585.7985.9385.2885.3585.03-1.27%38,130,095
Jun 5, 202586.6886.9386.2286.4586.130.07%37,715,267
Jun 4, 202585.7986.6585.6586.3986.071.62%57,441,529
Jun 3, 202585.4485.7484.8985.0184.70-0.18%33,731,261
Jun 2, 202585.2985.4784.7985.1684.84-1.30%46,213,110
May 30, 202586.0986.4785.8886.2885.640.15%49,042,064
May 29, 202585.7786.2685.6486.1585.510.93%39,003,618
May 28, 202585.4185.5484.9785.3684.73-0.43%34,806,779
May 27, 202585.3586.0385.1585.7385.091.40%56,773,411
May 23, 202584.7784.8284.3184.5583.920.17%47,139,246
May 22, 202583.5284.4383.3084.4183.780.52%61,747,852
May 21, 202584.6885.0683.7683.9783.35-1.71%77,053,056
May 20, 202585.4385.6085.0685.4384.80-0.72%35,493,074
May 19, 202584.9186.1284.8386.0585.41-0.29%49,361,877
May 16, 202586.8786.8986.2086.3085.660.27%31,778,178
May 15, 202585.6386.3285.4886.0785.430.88%59,447,991
May 14, 202585.7585.8785.2085.3284.69-0.66%42,119,809
May 13, 202586.1386.2985.5085.8985.25-0.41%53,912,161