iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	88.55	88.55	88.05	88.17	88.17	-0.46%	32,503,677
Dec 4, 2025	88.91	88.93	88.48	88.58	88.58	-0.54%	25,503,661
Dec 3, 2025	88.92	89.16	88.74	89.06	89.06	0.28%	23,208,356
Dec 2, 2025	88.58	88.96	88.46	88.81	88.81	0.05%	27,541,718
Dec 1, 2025	88.85	88.99	88.71	88.77	88.77	-1.60%	47,002,200
Nov 28, 2025	90.46	90.53	89.95	90.21	89.89	-0.47%	40,704,287
Nov 26, 2025	90.15	90.64	89.83	90.64	90.32	0.44%	34,098,962
Nov 25, 2025	90.31	90.59	90.13	90.24	89.92	0.26%	36,503,342
Nov 24, 2025	89.95	90.07	89.78	90.01	89.69	0.57%	30,865,695
Nov 21, 2025	89.65	89.67	89.20	89.50	89.18	0.30%	41,938,628
Nov 20, 2025	88.99	89.42	88.99	89.23	88.91	0.39%	32,945,001
Nov 19, 2025	89.23	89.31	88.85	88.88	88.56	-0.20%	25,782,384
Nov 18, 2025	89.35	89.45	88.80	89.06	88.74	-0.03%	31,967,435
Nov 17, 2025	89.08	89.30	88.98	89.09	88.77	0.25%	25,605,782
Nov 14, 2025	89.79	89.84	88.87	88.87	88.55	-0.57%	38,550,502
Nov 13, 2025	89.80	89.94	89.38	89.38	89.06	-0.82%	33,825,908
Nov 12, 2025	89.95	90.32	89.88	90.12	89.80	0.18%	23,594,938
Nov 11, 2025	89.95	90.07	89.78	89.96	89.64	0.46%	18,942,295
Nov 10, 2025	89.49	89.67	89.39	89.55	89.23	-0.02%	24,093,451
Nov 7, 2025	89.36	89.87	89.36	89.57	89.25	-0.21%	28,530,051
Nov 6, 2025	89.56	89.85	89.53	89.76	89.44	0.90%	33,027,353
Nov 5, 2025	89.51	89.55	88.88	88.96	88.64	-1.09%	44,643,440
Nov 4, 2025	89.78	90.06	89.74	89.94	89.62	0.22%	26,383,782
Nov 3, 2025	89.62	89.82	89.42	89.74	89.42	-0.61%	40,752,284
Oct 31, 2025	90.56	90.66	90.20	90.29	89.65	-0.30%	38,247,268
Oct 30, 2025	90.39	90.97	90.35	90.56	89.91	-0.58%	42,649,215
Oct 29, 2025	91.88	91.89	91.02	91.09	90.44	-1.01%	39,551,593
Oct 28, 2025	91.85	92.18	91.81	92.02	91.36	0.26%	23,564,517
Oct 27, 2025	91.32	91.79	91.09	91.78	91.12	0.34%	30,033,574
Oct 24, 2025	91.59	91.60	91.16	91.47	90.82	0.04%	28,265,993
Oct 23, 2025	91.61	91.79	91.29	91.43	90.78	-0.68%	28,275,142
Oct 22, 2025	91.99	92.18	91.82	92.06	91.40	0.07%	30,496,152
Oct 21, 2025	91.99	92.19	91.91	92.00	91.34	0.49%	24,514,336
Oct 20, 2025	91.46	91.56	91.28	91.55	90.90	0.38%	28,429,283
Oct 17, 2025	91.25	91.29	90.90	91.20	90.55	-0.15%	40,240,383
Oct 16, 2025	90.52	91.50	90.45	91.34	90.69	0.75%	39,631,153
Oct 15, 2025	90.96	91.30	90.47	90.66	90.01	-0.22%	31,333,909
Oct 14, 2025	90.65	90.92	90.43	90.86	90.21	0.32%	29,800,001
Oct 13, 2025	90.28	90.58	89.86	90.57	89.92	-0.06%	28,035,544
Oct 10, 2025	89.98	90.72	89.90	90.62	89.97	1.61%	59,389,374
Oct 9, 2025	89.17	89.29	89.01	89.18	88.54	-0.08%	21,578,690
Oct 8, 2025	89.60	89.62	89.13	89.25	88.61	0.08%	22,506,241
Oct 7, 2025	88.97	89.38	88.81	89.18	88.54	0.58%	29,103,348
Oct 6, 2025	88.71	89.16	88.65	88.67	88.04	-0.79%	28,370,984
Oct 3, 2025	89.63	89.72	89.27	89.38	88.74	-0.19%	25,884,474
Oct 2, 2025	89.31	89.69	89.19	89.55	88.91	0.29%	23,208,338
Oct 1, 2025	89.45	89.64	89.09	89.29	88.65	-0.09%	39,408,913
Sep 30, 2025	89.66	90.04	89.21	89.37	88.42	-0.29%	38,583,989
Sep 29, 2025	89.29	89.74	89.26	89.63	88.68	0.82%	32,286,167
Sep 26, 2025	88.99	89.47	88.69	88.90	87.96	-0.09%	30,955,062

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.