iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	88.32	88.94	88.02	88.46	88.46	-0.37%	57,676,922
Mar 5, 2026	88.63	88.94	88.51	88.79	88.79	-0.40%	45,002,871
Mar 4, 2026	89.27	89.44	89.10	89.15	89.15	-0.31%	47,054,486
Mar 3, 2026	88.98	89.67	88.94	89.43	89.43	-0.20%	51,850,414
Mar 2, 2026	89.98	89.99	89.36	89.61	89.61	-1.33%	55,465,543
Feb 27, 2026	90.69	90.86	90.55	90.82	90.52	0.61%	51,271,971
Feb 26, 2026	90.06	90.32	90.05	90.27	89.97	0.40%	29,447,077
Feb 25, 2026	89.71	90.08	89.71	89.91	89.61	0.01%	23,625,776
Feb 24, 2026	89.95	90.05	89.76	89.90	89.60	0.18%	24,933,943
Feb 23, 2026	89.55	90.00	89.53	89.74	89.44	0.37%	33,614,602
Feb 20, 2026	89.70	89.74	88.93	89.41	89.11	-0.23%	49,610,815
Feb 19, 2026	89.40	89.72	89.37	89.62	89.32	0.10%	28,658,625
Feb 18, 2026	89.69	89.86	89.47	89.53	89.23	-0.38%	35,415,364
Feb 17, 2026	89.93	90.12	89.76	89.87	89.57	0.17%	32,356,748
Feb 13, 2026	89.63	89.81	89.52	89.72	89.42	0.55%	56,785,154
Feb 12, 2026	88.36	89.28	88.35	89.23	88.93	1.33%	48,454,859
Feb 11, 2026	88.04	88.48	87.94	88.06	87.77	-0.53%	37,014,010
Feb 10, 2026	88.24	88.53	88.22	88.53	88.24	1.15%	37,253,715
Feb 9, 2026	87.20	87.58	87.03	87.52	87.23	-0.02%	24,708,880
Feb 6, 2026	87.45	87.54	87.20	87.54	87.25	0.07%	33,461,764
Feb 5, 2026	86.93	87.48	86.75	87.48	87.19	1.09%	50,268,911
Feb 4, 2026	86.63	86.78	86.46	86.54	86.25	-0.25%	37,872,880
Feb 3, 2026	86.49	86.78	86.43	86.76	86.47	0.24%	27,438,196
Feb 2, 2026	87.02	87.06	86.55	86.55	86.26	-0.67%	38,171,395
Jan 30, 2026	87.38	87.56	87.13	87.13	86.51	-0.56%	45,832,193
Jan 29, 2026	87.15	87.74	87.08	87.62	87.00	0.02%	43,854,982
Jan 28, 2026	87.51	87.70	87.29	87.60	86.98	-0.23%	38,750,296
Jan 27, 2026	88.11	88.25	87.68	87.80	87.18	-0.62%	35,180,128
Jan 26, 2026	88.40	88.49	88.20	88.35	87.72	0.48%	38,882,362
Jan 23, 2026	87.83	88.03	87.50	87.93	87.31	0.27%	35,968,799
Jan 22, 2026	87.27	87.76	87.14	87.69	87.07	0.44%	42,419,291
Jan 21, 2026	86.80	87.48	86.62	87.31	86.69	0.76%	51,220,133
Jan 20, 2026	86.63	87.03	86.54	86.65	86.03	-1.31%	66,009,536
Jan 16, 2026	88.13	88.32	87.71	87.80	87.18	-0.58%	46,382,396
Jan 15, 2026	88.64	88.66	88.31	88.31	87.68	-0.02%	37,988,942
Jan 14, 2026	87.91	88.43	87.89	88.33	87.70	0.58%	39,233,477
Jan 13, 2026	87.88	87.91	87.54	87.82	87.20	0.17%	30,451,400
Jan 12, 2026	87.50	87.91	87.41	87.67	87.05	-0.30%	36,103,071
Jan 9, 2026	87.30	88.00	87.12	87.93	87.31	0.66%	57,348,793
Jan 8, 2026	87.33	87.55	87.25	87.35	86.73	-0.50%	28,204,899
Jan 7, 2026	87.84	88.01	87.48	87.79	87.17	0.58%	39,930,912
Jan 6, 2026	87.15	87.34	86.90	87.28	86.66	-0.21%	39,015,179
Jan 5, 2026	87.18	87.52	87.11	87.46	86.84	0.49%	30,178,030
Jan 2, 2026	87.40	87.41	87.02	87.03	86.41	-0.15%	40,731,251
Dec 31, 2025	87.68	87.91	87.13	87.16	86.54	-0.80%	36,500,036
Dec 30, 2025	87.74	88.04	87.67	87.86	87.24	-0.24%	25,106,784
Dec 29, 2025	87.95	88.07	87.79	88.07	87.44	0.38%	29,399,823
Dec 26, 2025	88.10	88.17	87.60	87.74	87.12	-0.33%	26,522,734
Dec 24, 2025	87.76	88.08	87.65	88.03	87.40	0.61%	25,942,006
Dec 23, 2025	87.07	87.58	87.03	87.50	86.88	0.16%	33,624,059

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.