iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	89.26	89.28	88.30	88.69	88.69	-0.87%	29,851,016
Apr 30, 2025	89.78	90.05	89.33	89.47	89.14	-0.81%	42,630,588
Apr 29, 2025	89.32	90.21	89.30	90.20	89.87	0.84%	22,129,478
Apr 28, 2025	88.66	89.53	88.61	89.45	89.12	0.63%	20,130,510
Apr 25, 2025	88.90	89.11	88.60	88.89	88.56	0.74%	22,513,925
Apr 24, 2025	88.03	88.35	87.76	88.24	87.92	1.05%	24,190,774
Apr 23, 2025	88.88	89.06	87.17	87.32	87.00	0.97%	44,082,157
Apr 22, 2025	86.82	87.02	86.40	86.48	86.16	0.56%	32,552,091
Apr 21, 2025	86.60	87.07	85.98	86.00	85.68	-1.75%	39,343,217
Apr 17, 2025	88.04	88.20	87.23	87.53	87.21	-0.88%	31,758,430
Apr 16, 2025	87.80	88.50	87.47	88.31	87.99	0.56%	35,607,337
Apr 15, 2025	87.15	88.19	87.04	87.82	87.50	0.35%	22,553,898
Apr 14, 2025	87.40	87.71	86.82	87.51	87.19	0.71%	37,596,366
Apr 11, 2025	85.87	87.30	85.00	86.89	86.57	0.54%	94,814,139
Apr 10, 2025	87.74	88.18	86.35	86.42	86.10	-2.76%	78,591,989
Apr 9, 2025	87.27	88.91	85.89	88.87	88.54	0.59%	131,353,453
Apr 8, 2025	89.28	90.20	88.22	88.35	88.03	-1.89%	73,861,858
Apr 7, 2025	91.88	92.19	89.80	90.05	89.72	-3.02%	124,987,637
Apr 4, 2025	93.65	94.09	92.82	92.85	92.51	1.09%	92,794,210
Apr 3, 2025	92.52	92.73	91.84	91.85	91.51	0.46%	57,467,355
Apr 2, 2025	92.37	92.37	90.66	91.43	91.09	-0.07%	43,488,407
Apr 1, 2025	91.25	91.91	91.21	91.49	91.15	0.51%	39,800,072
Mar 31, 2025	91.23	91.34	90.36	91.03	90.37	0.99%	38,824,321
Mar 28, 2025	89.88	90.34	89.81	90.14	89.49	1.38%	39,869,372
Mar 27, 2025	88.85	89.03	88.63	88.91	88.27	-0.29%	23,674,536
Mar 26, 2025	89.39	89.60	89.09	89.17	88.53	-0.66%	25,165,323
Mar 25, 2025	89.57	90.08	89.51	89.76	89.11	-0.01%	22,333,833
Mar 24, 2025	90.20	90.26	89.70	89.77	89.12	-1.03%	27,985,580
Mar 21, 2025	91.33	91.44	90.62	90.70	90.05	-0.59%	29,192,076
Mar 20, 2025	92.20	92.24	91.16	91.24	90.58	0.07%	35,645,824
Mar 19, 2025	90.68	91.22	90.38	91.18	90.52	0.52%	31,378,713
Mar 18, 2025	90.14	91.02	90.12	90.71	90.06	0.10%	23,654,748
Mar 17, 2025	90.80	91.18	90.38	90.62	89.97	0.50%	26,700,275
Mar 14, 2025	90.01	90.41	89.86	90.17	89.52	-0.53%	24,657,989
Mar 13, 2025	89.58	90.71	89.38	90.65	90.00	0.88%	38,675,413
Mar 12, 2025	90.00	90.38	89.78	89.86	89.21	-0.60%	32,734,569
Mar 11, 2025	90.97	91.49	90.14	90.40	89.75	-0.71%	40,555,666
Mar 10, 2025	91.08	91.63	90.91	91.05	90.39	1.04%	41,190,857
Mar 7, 2025	91.14	91.16	89.99	90.11	89.46	-0.32%	36,903,632
Mar 6, 2025	90.48	90.80	89.73	90.40	89.75	-0.33%	42,827,474
Mar 5, 2025	91.56	91.80	90.61	90.70	90.05	-0.80%	50,215,938
Mar 4, 2025	92.44	92.79	91.27	91.43	90.77	-1.23%	56,721,962
Mar 3, 2025	91.41	92.71	91.37	92.57	91.90	0.15%	42,904,172
Feb 28, 2025	91.85	92.48	91.47	92.43	91.48	1.23%	49,388,600
Feb 27, 2025	91.31	91.79	91.14	91.31	90.37	-0.71%	53,373,572
Feb 26, 2025	91.42	92.06	91.20	91.96	91.01	0.59%	32,220,186
Feb 25, 2025	90.97	91.50	90.80	91.42	90.48	1.72%	50,125,054
Feb 24, 2025	89.33	90.06	89.26	89.87	88.94	0.29%	26,217,988
Feb 21, 2025	88.87	89.93	88.82	89.61	88.69	1.21%	46,912,348
Feb 20, 2025	88.45	88.76	88.45	88.54	87.63	0.37%	27,913,442

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.