iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	88.10	88.17	87.60	87.74	87.74	-0.33%	25,251,203
Dec 24, 2025	87.76	88.08	87.65	88.03	88.03	0.61%	25,529,422
Dec 23, 2025	87.07	87.58	87.03	87.50	87.50	0.16%	32,778,773
Dec 22, 2025	87.42	87.46	87.25	87.36	87.36	-0.22%	25,527,010
Dec 19, 2025	87.61	87.76	87.41	87.55	87.55	-0.76%	37,858,082
Dec 18, 2025	88.13	88.38	88.07	88.22	87.88	0.48%	39,048,891
Dec 17, 2025	87.63	87.99	87.58	87.80	87.46	-0.09%	24,668,305
Dec 16, 2025	87.19	87.92	87.17	87.88	87.54	0.55%	41,018,681
Dec 15, 2025	87.72	87.88	87.39	87.40	87.06	0.07%	28,611,787
Dec 12, 2025	87.38	87.50	87.19	87.34	87.00	-0.96%	47,030,122
Dec 11, 2025	88.69	88.83	88.16	88.19	87.85	-0.14%	26,778,686
Dec 10, 2025	88.00	88.52	87.86	88.31	87.97	0.39%	46,833,512
Dec 9, 2025	88.34	88.35	87.84	87.97	87.63	0.10%	25,771,792
Dec 8, 2025	88.19	88.20	87.56	87.88	87.54	-0.33%	32,255,204
Dec 5, 2025	88.55	88.55	88.05	88.17	87.83	-0.46%	32,808,068
Dec 4, 2025	88.91	88.93	88.48	88.58	88.24	-0.54%	25,541,459
Dec 3, 2025	88.92	89.16	88.74	89.06	88.71	0.28%	23,278,580
Dec 2, 2025	88.58	88.96	88.46	88.81	88.47	0.05%	27,605,681
Dec 1, 2025	88.85	88.99	88.71	88.77	88.43	-1.60%	47,086,647
Nov 28, 2025	90.46	90.53	89.95	90.21	89.54	-0.47%	40,704,287
Nov 26, 2025	90.15	90.64	89.83	90.64	89.97	0.44%	34,098,962
Nov 25, 2025	90.31	90.59	90.13	90.24	89.57	0.26%	36,503,342
Nov 24, 2025	89.95	90.07	89.78	90.01	89.34	0.57%	30,865,695
Nov 21, 2025	89.65	89.67	89.20	89.50	88.84	0.30%	41,938,628
Nov 20, 2025	88.99	89.42	88.99	89.23	88.57	0.39%	32,945,001
Nov 19, 2025	89.23	89.31	88.85	88.88	88.22	-0.20%	25,782,384
Nov 18, 2025	89.35	89.45	88.80	89.06	88.40	-0.03%	31,967,435
Nov 17, 2025	89.08	89.30	88.98	89.09	88.43	0.25%	25,605,782
Nov 14, 2025	89.79	89.84	88.87	88.87	88.21	-0.57%	38,550,502
Nov 13, 2025	89.80	89.94	89.38	89.38	88.72	-0.82%	33,825,908
Nov 12, 2025	89.95	90.32	89.88	90.12	89.45	0.18%	23,594,938
Nov 11, 2025	89.95	90.07	89.78	89.96	89.29	0.46%	18,942,295
Nov 10, 2025	89.49	89.67	89.39	89.55	88.89	-0.02%	24,093,451
Nov 7, 2025	89.36	89.87	89.36	89.57	88.91	-0.21%	28,530,051
Nov 6, 2025	89.56	89.85	89.53	89.76	89.09	0.90%	33,027,353
Nov 5, 2025	89.51	89.55	88.88	88.96	88.30	-1.09%	44,643,440
Nov 4, 2025	89.78	90.06	89.74	89.94	89.27	0.22%	26,383,782
Nov 3, 2025	89.62	89.82	89.42	89.74	89.07	-0.61%	40,752,284
Oct 31, 2025	90.56	90.66	90.20	90.29	89.30	-0.30%	38,247,268
Oct 30, 2025	90.39	90.97	90.35	90.56	89.56	-0.58%	42,649,215
Oct 29, 2025	91.88	91.89	91.02	91.09	90.09	-1.01%	39,551,593
Oct 28, 2025	91.85	92.18	91.81	92.02	91.01	0.26%	23,564,517
Oct 27, 2025	91.32	91.79	91.09	91.78	90.77	0.34%	30,033,574
Oct 24, 2025	91.59	91.60	91.16	91.47	90.46	0.04%	28,265,993
Oct 23, 2025	91.61	91.79	91.29	91.43	90.42	-0.68%	28,275,142
Oct 22, 2025	91.99	92.18	91.82	92.06	91.05	0.07%	30,496,152
Oct 21, 2025	91.99	92.19	91.91	92.00	90.99	0.49%	24,514,336
Oct 20, 2025	91.46	91.56	91.28	91.55	90.54	0.38%	28,429,283
Oct 17, 2025	91.25	91.29	90.90	91.20	90.20	-0.15%	40,240,383
Oct 16, 2025	90.52	91.50	90.45	91.34	90.34	0.75%	39,631,153

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.