TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	90.15	90.83	90.11	90.41	90.41	-0.32%	27,755,434
Nov 19, 2024	90.82	91.07	90.62	90.70	90.70	0.51%	29,585,102
Nov 18, 2024	89.66	90.59	89.42	90.24	90.24	0.18%	36,058,665
Nov 15, 2024	89.92	90.65	89.51	90.08	90.08	-0.27%	73,722,402
Nov 14, 2024	90.56	91.03	90.27	90.32	90.32	0.58%	53,328,347
Nov 13, 2024	91.52	91.54	89.72	89.80	89.80	-0.95%	49,009,127
Nov 12, 2024	91.37	91.85	90.51	90.66	90.66	-1.50%	57,908,367
Nov 11, 2024	92.25	92.30	91.62	92.04	92.04	-0.49%	22,369,200
Nov 8, 2024	92.00	92.60	91.84	92.49	92.49	1.27%	56,756,175
Nov 7, 2024	90.75	91.62	90.65	91.33	91.33	1.25%	56,221,411
Nov 6, 2024	89.64	90.72	89.56	90.20	90.20	-2.74%	98,895,693
Nov 5, 2024	92.03	92.90	91.60	92.74	92.74	0.53%	46,986,037
Nov 4, 2024	92.28	92.57	91.63	92.25	92.25	1.55%	49,747,594
Nov 1, 2024	92.26	92.52	90.80	90.84	90.84	-1.74%	80,401,983
Oct 31, 2024	92.20	92.94	91.87	92.45	92.14	0.16%	52,173,754
Oct 30, 2024	92.84	93.29	92.16	92.30	91.99	0.29%	41,951,068
Oct 29, 2024	91.17	92.06	90.98	92.03	91.72	0.15%	46,545,204
Oct 28, 2024	92.27	92.29	91.42	91.89	91.58	-0.27%	33,156,461
Oct 25, 2024	92.99	93.04	92.02	92.14	91.83	-0.56%	28,667,060
Oct 24, 2024	92.23	93.00	91.96	92.66	92.34	0.64%	32,507,395
Oct 23, 2024	91.84	92.37	91.66	92.07	91.76	-0.27%	33,354,245
Oct 22, 2024	92.65	92.76	92.09	92.32	92.01	0.10%	32,096,893
Oct 21, 2024	93.02	93.09	92.23	92.23	91.92	-1.75%	49,504,698
Oct 18, 2024	94.05	94.28	93.86	93.87	93.55	0.07%	25,258,632
Oct 17, 2024	94.29	94.44	93.67	93.80	93.48	-1.58%	43,427,214
Oct 16, 2024	95.39	95.62	95.14	95.31	94.99	0.42%	32,281,486
Oct 15, 2024	94.46	95.00	94.37	94.91	94.59	1.22%	46,429,050
Oct 14, 2024	93.04	93.78	92.98	93.77	93.45	0.07%	28,795,344
Oct 11, 2024	93.48	94.07	93.42	93.70	93.38	-0.40%	27,406,423
Oct 10, 2024	93.88	94.09	93.41	94.08	93.76	-0.39%	53,667,357
Oct 9, 2024	94.67	94.91	94.23	94.45	94.13	-0.57%	35,807,681
Oct 8, 2024	94.39	95.03	94.34	94.99	94.67	0.17%	33,709,587
Oct 7, 2024	94.98	95.27	94.76	94.83	94.51	-0.75%	42,606,634
Oct 4, 2024	95.44	95.96	95.40	95.55	95.22	-1.23%	56,970,281
Oct 3, 2024	97.34	97.51	96.74	96.74	96.41	-0.94%	39,677,767
Oct 2, 2024	97.36	97.73	97.06	97.66	97.33	-0.84%	35,810,763
Oct 1, 2024	98.80	99.33	98.39	98.49	98.15	0.40%	45,254,237
Sep 30, 2024	98.64	98.71	97.88	98.10	97.45	-0.48%	34,208,260
Sep 27, 2024	98.54	98.76	98.21	98.57	97.92	0.52%	28,317,628
Sep 26, 2024	98.07	98.25	97.42	98.06	97.41	0.24%	33,332,315
Sep 25, 2024	98.26	98.32	97.79	97.83	97.19	-0.83%	36,738,236
Sep 24, 2024	98.00	98.89	97.85	98.65	98.00	-0.02%	31,005,351
Sep 23, 2024	98.50	99.09	98.02	98.67	98.02	-0.21%	35,703,932
Sep 20, 2024	98.99	99.25	98.72	98.88	98.23	-0.38%	37,067,571
Sep 19, 2024	98.92	99.31	98.77	99.26	98.61	-0.33%	39,979,816
Sep 18, 2024	100.24	100.73	99.54	99.59	98.93	-1.24%	48,897,047
Sep 17, 2024	101.47	101.64	100.74	100.84	100.18	-0.48%	31,699,372
Sep 16, 2024	100.63	101.37	100.41	101.33	100.66	0.92%	30,866,261
Sep 13, 2024	100.46	100.61	100.02	100.41	99.75	0.27%	25,722,135
Sep 12, 2024	100.36	100.55	99.69	100.14	99.48	-0.47%	41,812,529
Sep 11, 2024	100.49	101.24	100.35	100.61	99.95	-0.08%	39,497,052
Sep 10, 2024	99.87	100.91	99.82	100.69	100.03	0.70%	31,703,409
Sep 9, 2024	99.40	100.10	99.16	99.99	99.33	0.43%	26,961,402
Sep 6, 2024	99.55	100.78	99.19	99.56	98.90	-0.01%	57,406,404
Sep 5, 2024	99.34	99.68	98.78	99.57	98.91	0.57%	47,450,878
Sep 4, 2024	97.88	99.03	97.81	99.01	98.36	1.29%	40,782,238
Sep 3, 2024	97.56	98.06	97.42	97.75	97.11	1.31%	48,947,900
Aug 30, 2024	97.68	97.99	96.47	96.49	95.55	-1.07%	42,896,190
Aug 29, 2024	97.37	97.64	97.13	97.53	96.58	-0.33%	24,988,243
Aug 28, 2024	98.01	98.20	97.73	97.85	96.90	-0.12%	18,501,411
Aug 27, 2024	97.49	98.08	97.41	97.97	97.01	-0.17%	21,507,650
Aug 26, 2024	98.69	98.70	98.08	98.14	97.18	-0.25%	23,198,710
Aug 23, 2024	98.19	98.67	97.96	98.39	97.43	0.65%	32,005,083
Aug 22, 2024	98.23	98.30	97.43	97.75	96.80	-0.99%	33,453,848
Aug 21, 2024	98.67	99.20	98.21	98.73	97.77	0.06%	29,229,982
Aug 20, 2024	98.32	98.86	98.12	98.67	97.71	0.80%	25,239,303
Aug 19, 2024	97.42	98.16	97.41	97.89	96.94	0.46%	25,322,138
Aug 16, 2024	97.44	97.54	97.01	97.44	96.49	0.35%	28,540,965
Aug 15, 2024	96.41	97.10	96.21	97.10	96.15	-0.81%	38,723,695
Aug 14, 2024	97.55	98.16	97.51	97.89	96.94	0.63%	31,334,061
Aug 13, 2024	97.30	97.36	96.98	97.28	96.33	0.69%	30,366,938
Aug 12, 2024	96.03	96.82	95.88	96.61	95.67	0.36%	24,261,382
Aug 9, 2024	96.51	96.54	96.09	96.26	95.32	0.99%	32,141,763
Aug 8, 2024	95.12	95.40	94.84	95.32	94.39	-0.62%	37,815,770
Aug 7, 2024	95.95	96.45	95.50	95.91	94.97	-0.70%	51,337,133
Aug 6, 2024	98.15	98.41	96.59	96.59	95.65	-2.24%	61,316,860
Aug 5, 2024	99.69	99.94	97.90	98.80	97.84	0.53%	90,686,310
Aug 2, 2024	97.00	98.37	96.89	98.28	97.32	3.12%	91,912,942
Aug 1, 2024	95.14	95.91	95.12	95.31	94.38	0.53%	77,254,240
Jul 31, 2024	94.53	94.84	94.24	94.81	93.58	1.02%	47,445,288
Jul 30, 2024	93.75	94.05	93.30	93.85	92.63	0.39%	28,169,820
Jul 29, 2024	93.67	93.69	93.22	93.49	92.27	0.54%	25,801,347
Jul 26, 2024	92.95	93.15	92.71	92.99	91.78	0.78%	34,423,772
Jul 25, 2024	92.03	92.86	91.96	92.27	91.07	0.82%	44,999,074
Jul 24, 2024	92.59	92.85	91.47	91.52	90.33	-1.08%	50,757,116
Jul 23, 2024	92.81	93.03	92.49	92.52	91.32	-0.14%	23,497,988
Jul 22, 2024	93.40	93.52	92.30	92.65	91.44	-0.29%	36,160,366
Jul 19, 2024	93.04	93.16	92.82	92.92	91.71	-0.59%	32,164,669
Jul 18, 2024	93.68	94.14	93.38	93.47	92.25	-0.76%	34,553,075
Jul 17, 2024	93.92	94.40	93.69	94.19	92.96	0.02%	29,036,838
Jul 16, 2024	93.53	94.21	93.39	94.17	92.94	1.41%	36,383,720
Jul 15, 2024	93.00	93.30	92.78	92.86	91.65	-1.15%	37,918,854
Jul 12, 2024	93.53	93.94	93.34	93.94	92.72	0.43%	27,796,476
Jul 11, 2024	93.68	94.14	93.47	93.54	92.32	0.97%	49,761,785
Jul 10, 2024	92.45	92.68	92.26	92.64	91.43	0.31%	23,572,469
Jul 9, 2024	92.47	92.68	91.87	92.35	91.15	-0.44%	30,304,136
Jul 8, 2024	92.54	92.85	92.23	92.76	91.55	0.22%	16,095,651
Jul 5, 2024	92.27	92.73	91.90	92.56	91.36	0.83%	34,895,512
Jul 3, 2024	91.17	91.89	91.09	91.80	90.61	1.31%	35,563,313
Jul 2, 2024	90.68	90.81	90.08	90.61	89.43	0.78%	34,204,719