iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
86.97
-0.61 (-0.70%)
At close: Jul 3, 2025, 1:00 PM
86.99
+0.02 (0.02%)
After-hours: Jul 3, 2025, 4:58 PM EDT
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 87.17 | 87.29 | 86.85 | 86.97 | 86.97 | -0.70% | 26,510,510 |
| Jul 2, 2025 | 87.19 | 87.59 | 87.10 | 87.58 | 87.58 | -0.64% | 39,382,249 |
| Jul 1, 2025 | 88.13 | 88.31 | 87.66 | 88.14 | 88.14 | -0.12% | 38,960,579 |
| Jun 30, 2025 | 87.86 | 88.44 | 87.61 | 88.25 | 87.92 | 0.98% | 53,695,166 |
| Jun 27, 2025 | 87.57 | 88.16 | 87.24 | 87.39 | 87.07 | -0.64% | 74,993,500 |
| Jun 26, 2025 | 87.59 | 87.95 | 87.20 | 87.95 | 87.62 | 0.50% | 30,467,517 |
| Jun 25, 2025 | 87.11 | 87.51 | 86.80 | 87.51 | 87.19 | 0.13% | 26,345,293 |
| Jun 24, 2025 | 86.47 | 87.59 | 86.43 | 87.40 | 87.08 | 0.73% | 32,959,113 |
| Jun 23, 2025 | 86.93 | 87.44 | 86.77 | 86.77 | 86.45 | 0.32% | 36,851,824 |
| Jun 20, 2025 | 86.14 | 86.79 | 85.95 | 86.49 | 86.17 | -0.18% | 26,001,907 |
| Jun 18, 2025 | 86.88 | 87.09 | 86.35 | 86.65 | 86.33 | 0.17% | 38,588,982 |
| Jun 17, 2025 | 86.00 | 86.66 | 85.75 | 86.50 | 86.18 | 1.22% | 34,521,571 |
| Jun 16, 2025 | 86.08 | 86.43 | 85.46 | 85.46 | 85.14 | -1.01% | 36,496,625 |
| Jun 13, 2025 | 86.73 | 86.88 | 85.78 | 86.33 | 86.01 | -0.96% | 49,373,982 |
| Jun 12, 2025 | 86.89 | 87.20 | 86.60 | 87.17 | 86.85 | 1.20% | 43,017,814 |
| Jun 11, 2025 | 85.81 | 86.40 | 85.71 | 86.14 | 85.82 | 0.30% | 36,334,820 |
| Jun 10, 2025 | 86.10 | 86.18 | 85.52 | 85.88 | 85.56 | 0.51% | 24,857,001 |
| Jun 9, 2025 | 85.04 | 85.64 | 85.04 | 85.44 | 85.12 | 0.11% | 26,560,750 |
| Jun 6, 2025 | 85.79 | 85.93 | 85.28 | 85.35 | 85.03 | -1.27% | 38,130,095 |
| Jun 5, 2025 | 86.68 | 86.93 | 86.22 | 86.45 | 86.13 | 0.07% | 37,715,267 |
| Jun 4, 2025 | 85.79 | 86.65 | 85.65 | 86.39 | 86.07 | 1.62% | 57,441,529 |
| Jun 3, 2025 | 85.44 | 85.74 | 84.89 | 85.01 | 84.70 | -0.18% | 33,731,261 |
| Jun 2, 2025 | 85.29 | 85.47 | 84.79 | 85.16 | 84.84 | -1.30% | 46,213,110 |
| May 30, 2025 | 86.09 | 86.47 | 85.88 | 86.28 | 85.64 | 0.15% | 49,042,064 |
| May 29, 2025 | 85.77 | 86.26 | 85.64 | 86.15 | 85.51 | 0.93% | 39,003,618 |
| May 28, 2025 | 85.41 | 85.54 | 84.97 | 85.36 | 84.73 | -0.43% | 34,806,779 |
| May 27, 2025 | 85.35 | 86.03 | 85.15 | 85.73 | 85.09 | 1.40% | 56,773,411 |
| May 23, 2025 | 84.77 | 84.82 | 84.31 | 84.55 | 83.92 | 0.17% | 47,139,246 |
| May 22, 2025 | 83.52 | 84.43 | 83.30 | 84.41 | 83.78 | 0.52% | 61,747,852 |
| May 21, 2025 | 84.68 | 85.06 | 83.76 | 83.97 | 83.35 | -1.71% | 77,053,056 |
| May 20, 2025 | 85.43 | 85.60 | 85.06 | 85.43 | 84.80 | -0.72% | 35,493,074 |
| May 19, 2025 | 84.91 | 86.12 | 84.83 | 86.05 | 85.41 | -0.29% | 49,361,877 |
| May 16, 2025 | 86.87 | 86.89 | 86.20 | 86.30 | 85.66 | 0.27% | 31,778,178 |
| May 15, 2025 | 85.63 | 86.32 | 85.48 | 86.07 | 85.43 | 0.88% | 59,447,991 |
| May 14, 2025 | 85.75 | 85.87 | 85.20 | 85.32 | 84.69 | -0.66% | 42,119,809 |
| May 13, 2025 | 86.13 | 86.29 | 85.50 | 85.89 | 85.25 | -0.41% | 53,912,161 |
| May 12, 2025 | 86.38 | 86.78 | 86.19 | 86.24 | 85.60 | -0.93% | 32,115,028 |
| May 9, 2025 | 87.00 | 87.31 | 86.92 | 87.05 | 86.40 | 0.15% | 17,007,874 |
| May 8, 2025 | 88.02 | 88.06 | 86.89 | 86.92 | 86.27 | -1.11% | 25,483,679 |
| May 7, 2025 | 87.92 | 88.21 | 87.82 | 87.90 | 87.25 | 0.42% | 23,178,423 |
| May 6, 2025 | 86.80 | 87.53 | 86.64 | 87.53 | 86.88 | 0.33% | 21,095,153 |
| May 5, 2025 | 87.35 | 87.41 | 86.83 | 87.24 | 86.59 | -0.56% | 22,862,807 |
| May 2, 2025 | 87.71 | 88.07 | 87.54 | 87.73 | 87.08 | -1.08% | 32,090,382 |
| May 1, 2025 | 89.26 | 89.28 | 88.30 | 88.69 | 88.03 | -0.87% | 29,932,841 |
| Apr 30, 2025 | 89.78 | 90.05 | 89.33 | 89.47 | 88.48 | -0.81% | 42,630,588 |
| Apr 29, 2025 | 89.32 | 90.21 | 89.30 | 90.20 | 89.20 | 0.84% | 22,129,478 |
| Apr 28, 2025 | 88.66 | 89.53 | 88.61 | 89.45 | 88.46 | 0.63% | 20,130,510 |
| Apr 25, 2025 | 88.90 | 89.11 | 88.60 | 88.89 | 87.90 | 0.74% | 22,513,925 |
| Apr 24, 2025 | 88.03 | 88.35 | 87.76 | 88.24 | 87.26 | 1.05% | 24,190,774 |
| Apr 23, 2025 | 88.88 | 89.06 | 87.17 | 87.32 | 86.35 | 0.97% | 44,082,157 |