TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	89.29	89.74	89.26	89.69	-	0.89%	20,209,591
Sep 26, 2025	88.99	89.47	88.69	88.90	88.90	-0.09%	30,955,062
Sep 25, 2025	88.85	89.03	88.46	88.98	88.98	-	29,882,469
Sep 24, 2025	89.08	89.16	88.70	88.98	88.98	-0.38%	28,097,977
Sep 23, 2025	88.97	89.36	88.75	89.32	89.32	0.70%	26,689,041
Sep 22, 2025	88.82	88.91	88.54	88.70	88.70	-0.36%	24,758,223
Sep 19, 2025	89.07	89.23	88.79	89.02	89.02	-0.19%	32,509,221
Sep 18, 2025	89.26	89.47	88.90	89.19	89.19	-1.03%	55,717,920
Sep 17, 2025	90.71	91.04	89.87	90.12	90.12	-0.25%	49,121,751
Sep 16, 2025	90.09	90.50	90.04	90.35	90.35	0.21%	26,794,226
Sep 15, 2025	90.15	90.46	90.07	90.16	90.16	0.23%	24,820,119
Sep 12, 2025	89.83	89.98	89.49	89.95	89.95	-0.43%	32,968,578
Sep 11, 2025	89.91	90.48	89.90	90.34	90.34	0.67%	46,694,392
Sep 10, 2025	89.40	90.07	89.19	89.74	89.74	0.57%	40,713,570
Sep 9, 2025	89.40	89.55	88.99	89.23	89.23	-0.57%	37,126,428
Sep 8, 2025	89.17	89.76	89.12	89.74	89.74	1.33%	54,538,678
Sep 5, 2025	88.22	88.61	88.14	88.56	88.56	1.52%	69,667,951
Sep 4, 2025	87.02	87.24	86.58	87.23	87.23	0.76%	40,501,553
Sep 3, 2025	85.93	86.81	85.89	86.57	86.57	1.10%	52,359,194
Sep 2, 2025	85.63	85.84	85.48	85.63	85.63	-1.12%	48,760,602
Aug 29, 2025	86.76	86.86	86.44	86.60	86.27	-0.71%	41,686,429
Aug 28, 2025	86.78	87.26	86.66	87.22	86.89	0.66%	32,205,937
Aug 27, 2025	86.11	86.66	86.00	86.65	86.32	-0.12%	38,142,761
Aug 26, 2025	86.51	86.79	86.22	86.75	86.42	-0.06%	30,259,346
Aug 25, 2025	86.73	87.05	86.65	86.80	86.47	-0.29%	27,011,924
Aug 22, 2025	86.83	87.30	86.72	87.05	86.72	0.74%	49,871,851
Aug 21, 2025	86.56	86.68	86.11	86.41	86.08	-0.50%	28,643,888
Aug 20, 2025	86.59	86.97	86.56	86.84	86.51	0.22%	25,912,477
Aug 19, 2025	86.45	86.75	86.45	86.65	86.32	0.58%	28,780,625
Aug 18, 2025	86.50	86.54	85.99	86.15	85.82	-0.29%	26,777,514
Aug 15, 2025	86.66	86.78	86.25	86.40	86.07	-0.71%	36,343,551
Aug 14, 2025	87.51	87.51	86.89	87.02	86.69	-0.74%	33,397,435
Aug 13, 2025	87.44	87.81	87.43	87.67	87.34	0.83%	30,817,493
Aug 12, 2025	86.90	86.97	86.55	86.95	86.62	-0.50%	41,087,211
Aug 11, 2025	87.54	87.67	87.28	87.39	87.06	0.11%	20,100,909
Aug 8, 2025	87.36	87.39	87.16	87.29	86.96	-0.43%	21,596,334
Aug 7, 2025	87.92	88.25	87.59	87.67	87.34	-0.17%	29,213,145
Aug 6, 2025	87.84	88.05	86.92	87.82	87.49	-0.58%	42,589,347
Aug 5, 2025	87.85	88.45	87.78	88.33	87.99	0.31%	28,586,109
Aug 4, 2025	87.96	88.15	87.65	88.06	87.72	0.27%	36,425,167
Aug 1, 2025	87.56	87.93	87.52	87.82	87.49	1.04%	63,434,525
Jul 31, 2025	87.13	87.41	86.84	86.92	86.26	0.06%	49,814,080
Jul 30, 2025	86.77	86.96	86.56	86.87	86.21	-0.52%	40,670,866
Jul 29, 2025	86.23	87.34	86.20	87.32	86.66	1.69%	47,828,275
Jul 28, 2025	85.99	86.20	85.83	85.87	85.22	-0.65%	26,812,463
Jul 25, 2025	85.80	86.44	85.72	86.43	85.78	0.63%	27,196,153
Jul 24, 2025	85.55	86.24	85.51	85.89	85.24	-0.17%	25,164,761
Jul 23, 2025	86.05	86.20	85.79	86.04	85.39	-0.55%	31,008,454
Jul 22, 2025	86.17	86.77	86.11	86.52	85.87	0.60%	35,190,321
Jul 21, 2025	86.22	86.51	85.96	86.00	85.35	0.89%	40,019,530