Skip to main content
iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
92.14
-0.52 (-0.56%)
At close: Oct 25, 2024, 4:00 PM
92.23
+0.09 (0.10%)
After-hours: Oct 25, 2024, 7:59 PM EDT

TLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 202492.9993.0492.0292.1492.14-0.56%28,564,417
Oct 24, 202492.2393.0091.9692.6692.660.64%32,507,395
Oct 23, 202491.8492.3791.6692.0792.07-0.27%33,354,245
Oct 22, 202492.6592.7692.0992.3292.320.10%32,096,893
Oct 21, 202493.0293.0992.2392.2392.23-1.75%49,504,698
Oct 18, 202494.0594.2893.8693.8793.870.07%25,258,632
Oct 17, 202494.2994.4493.6793.8093.80-1.58%43,427,214
Oct 16, 202495.3995.6295.1495.3195.310.42%32,281,486
Oct 15, 202494.4695.0094.3794.9194.911.22%46,429,050
Oct 14, 202493.0493.7892.9893.7793.770.07%28,795,344
Oct 11, 202493.4894.0793.4293.7093.70-0.40%27,406,423
Oct 10, 202493.8894.0993.4194.0894.08-0.39%53,667,357
Oct 9, 202494.6794.9194.2394.4594.45-0.57%35,807,681
Oct 8, 202494.3995.0394.3494.9994.990.17%33,709,587
Oct 7, 202494.9895.2794.7694.8394.83-0.75%42,606,634
Oct 4, 202495.4495.9695.4095.5595.55-1.23%56,970,281
Oct 3, 202497.3497.5196.7496.7496.74-0.94%39,677,767
Oct 2, 202497.3697.7397.0697.6697.66-0.84%35,810,763
Oct 1, 202498.8099.3398.3998.4998.490.40%45,254,237
Sep 30, 202498.6498.7197.8898.1097.79-0.48%34,208,260
Sep 27, 202498.5498.7698.2198.5798.260.52%28,317,628
Sep 26, 202498.0798.2597.4298.0697.750.24%33,332,315
Sep 25, 202498.2698.3297.7997.8397.52-0.83%36,738,236
Sep 24, 202498.0098.8997.8598.6598.34-0.02%31,005,351
Sep 23, 202498.5099.0998.0298.6798.36-0.21%35,703,932
Sep 20, 202498.9999.2598.7298.8898.56-0.38%37,067,571
Sep 19, 202498.9299.3198.7799.2698.94-0.33%39,979,816
Sep 18, 2024100.24100.7399.5499.5999.27-1.24%48,897,047
Sep 17, 2024101.47101.64100.74100.84100.52-0.48%31,699,372
Sep 16, 2024100.63101.37100.41101.33101.010.92%30,866,261
Sep 13, 2024100.46100.61100.02100.41100.090.27%25,722,135
Sep 12, 2024100.36100.5599.69100.1499.82-0.47%41,812,529
Sep 11, 2024100.49101.24100.35100.61100.29-0.08%39,497,052
Sep 10, 202499.87100.9199.82100.69100.370.70%31,703,409
Sep 9, 202499.40100.1099.1699.9999.670.43%26,961,402
Sep 6, 202499.55100.7899.1999.5699.24-0.01%57,406,404
Sep 5, 202499.3499.6898.7899.5799.250.57%47,450,878
Sep 4, 202497.8899.0397.8199.0198.691.29%40,782,238
Sep 3, 202497.5698.0697.4297.7597.441.31%48,947,900
Aug 30, 202497.6897.9996.4796.4995.88-1.07%42,896,190
Aug 29, 202497.3797.6497.1397.5396.91-0.33%24,988,243
Aug 28, 202498.0198.2097.7397.8597.23-0.12%18,501,411
Aug 27, 202497.4998.0897.4197.9797.35-0.17%21,507,650
Aug 26, 202498.6998.7098.0898.1497.51-0.25%23,198,710
Aug 23, 202498.1998.6797.9698.3997.760.65%32,005,083
Aug 22, 202498.2398.3097.4397.7597.13-0.99%33,453,848
Aug 21, 202498.6799.2098.2198.7398.100.06%29,229,982
Aug 20, 202498.3298.8698.1298.6798.040.80%25,239,303
Aug 19, 202497.4298.1697.4197.8997.270.46%25,322,138
Aug 16, 202497.4497.5497.0197.4496.820.35%28,540,965
Aug 15, 202496.4197.1096.2197.1096.48-0.81%38,723,695
Aug 14, 202497.5598.1697.5197.8997.270.63%31,334,061
Aug 13, 202497.3097.3696.9897.2896.660.69%30,366,938
Aug 12, 202496.0396.8295.8896.6195.990.36%24,261,382
Aug 9, 202496.5196.5496.0996.2695.650.99%32,141,763
Aug 8, 202495.1295.4094.8495.3294.71-0.62%37,815,770
Aug 7, 202495.9596.4595.5095.9195.30-0.70%51,337,133
Aug 6, 202498.1598.4196.5996.5995.97-2.24%61,316,860
Aug 5, 202499.6999.9497.9098.8098.170.53%90,686,310
Aug 2, 202497.0098.3796.8998.2897.653.12%91,912,942
Aug 1, 202495.1495.9195.1295.3194.700.53%77,254,240
Jul 31, 202494.5394.8494.2494.8193.901.02%47,445,288
Jul 30, 202493.7594.0593.3093.8592.950.39%28,169,820
Jul 29, 202493.6793.6993.2293.4992.590.54%25,801,347
Jul 26, 202492.9593.1592.7192.9992.090.78%34,423,772
Jul 25, 202492.0392.8691.9692.2791.380.82%44,999,074
Jul 24, 202492.5992.8591.4791.5290.64-1.08%50,757,116
Jul 23, 202492.8193.0392.4992.5291.63-0.14%23,497,988
Jul 22, 202493.4093.5292.3092.6591.76-0.29%36,160,366
Jul 19, 202493.0493.1692.8292.9292.02-0.59%32,164,669
Jul 18, 202493.6894.1493.3893.4792.57-0.76%34,553,075
Jul 17, 202493.9294.4093.6994.1993.280.02%29,036,838
Jul 16, 202493.5394.2193.3994.1793.261.41%36,383,720
Jul 15, 202493.0093.3092.7892.8691.96-1.15%37,918,854
Jul 12, 202493.5393.9493.3493.9493.030.43%27,796,476
Jul 11, 202493.6894.1493.4793.5492.640.97%49,761,785
Jul 10, 202492.4592.6892.2692.6491.750.31%23,572,469
Jul 9, 202492.4792.6891.8792.3591.46-0.44%30,304,136
Jul 8, 202492.5492.8592.2392.7691.870.22%16,095,651
Jul 5, 202492.2792.7391.9092.5691.670.83%34,895,512
Jul 3, 202491.1791.8991.0991.8090.911.31%35,563,313
Jul 2, 202490.6890.8190.0890.6189.740.78%34,204,719
Jul 1, 202490.4291.0889.8289.9189.04-2.04%49,735,376
Jun 28, 202493.7393.7791.7891.7890.60-1.86%55,119,554
Jun 27, 202493.5293.7193.4293.5292.320.40%23,140,767
Jun 26, 202493.2893.4793.1193.1591.95-1.43%38,489,135
Jun 25, 202494.0794.5594.0494.5093.290.17%23,160,000
Jun 24, 202494.0594.3493.7494.3493.130.40%56,939,096
Jun 21, 202494.2494.4893.5993.9692.75-22,830,882
Jun 20, 202493.4194.0093.3493.9692.75-0.67%30,246,274
Jun 18, 202493.8994.6093.7394.5993.380.92%26,881,038
Jun 17, 202493.5293.8193.2893.7392.53-0.99%31,040,202
Jun 14, 202494.4294.8494.2494.6793.450.84%28,776,710
Jun 13, 202493.2293.9992.9593.8892.671.47%33,093,758
Jun 12, 202493.0293.5792.4992.5291.330.75%42,554,583
Jun 11, 202491.0391.8790.9291.8390.651.03%30,329,207
Jun 10, 202491.0091.0690.6590.8989.72-0.67%20,593,244
Jun 7, 202491.8391.8391.4091.5090.33-1.83%35,240,475
Jun 6, 202492.9293.4392.8693.2192.01-0.15%22,891,863
Jun 5, 202493.0093.3592.3993.3592.150.73%43,153,858