TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	89.88	90.34	89.81	90.22	-	1.47%	25,983,983
Mar 27, 2025	88.85	89.03	88.63	88.91	88.91	-0.29%	23,674,536
Mar 26, 2025	89.39	89.60	89.09	89.17	89.17	-0.66%	25,165,323
Mar 25, 2025	89.57	90.08	89.51	89.76	89.76	-0.01%	22,333,833
Mar 24, 2025	90.20	90.26	89.70	89.77	89.77	-1.03%	27,985,580
Mar 21, 2025	91.33	91.44	90.62	90.70	90.70	-0.59%	29,192,076
Mar 20, 2025	92.20	92.24	91.16	91.24	91.24	0.07%	35,645,824
Mar 19, 2025	90.68	91.22	90.38	91.18	91.18	0.52%	31,378,713
Mar 18, 2025	90.14	91.02	90.12	90.71	90.71	0.10%	23,654,748
Mar 17, 2025	90.80	91.18	90.38	90.62	90.62	0.50%	26,700,275
Mar 14, 2025	90.01	90.41	89.86	90.17	90.17	-0.53%	24,657,989
Mar 13, 2025	89.58	90.71	89.38	90.65	90.65	0.88%	38,675,413
Mar 12, 2025	90.00	90.38	89.78	89.86	89.86	-0.60%	32,734,569
Mar 11, 2025	90.97	91.49	90.14	90.40	90.40	-0.71%	40,555,666
Mar 10, 2025	91.08	91.63	90.91	91.05	91.05	1.04%	41,190,857
Mar 7, 2025	91.14	91.16	89.99	90.11	90.11	-0.32%	36,903,632
Mar 6, 2025	90.48	90.80	89.73	90.40	90.40	-0.33%	42,827,474
Mar 5, 2025	91.56	91.80	90.61	90.70	90.70	-0.80%	50,215,938
Mar 4, 2025	92.44	92.79	91.27	91.43	91.43	-1.23%	56,721,962
Mar 3, 2025	91.41	92.71	91.37	92.57	92.57	0.15%	42,904,172
Feb 28, 2025	91.85	92.48	91.47	92.43	92.14	1.23%	49,388,600
Feb 27, 2025	91.31	91.79	91.14	91.31	91.03	-0.71%	53,373,572
Feb 26, 2025	91.42	92.06	91.20	91.96	91.67	0.59%	32,220,186
Feb 25, 2025	90.97	91.50	90.80	91.42	91.14	1.72%	50,125,054
Feb 24, 2025	89.33	90.06	89.26	89.87	89.59	0.29%	26,217,988
Feb 21, 2025	88.87	89.93	88.82	89.61	89.33	1.21%	46,912,348
Feb 20, 2025	88.45	88.76	88.45	88.54	88.26	0.37%	27,913,442
Feb 19, 2025	87.95	88.45	87.89	88.21	87.94	0.12%	20,584,304
Feb 18, 2025	88.54	88.84	88.04	88.10	87.83	-1.18%	29,429,174
Feb 14, 2025	89.38	89.68	89.12	89.15	88.87	0.53%	27,460,743
Feb 13, 2025	88.09	88.89	88.07	88.68	88.40	1.66%	42,718,098
Feb 12, 2025	87.29	87.60	86.86	87.23	86.96	-1.36%	48,536,211
Feb 11, 2025	88.53	88.68	88.38	88.43	88.15	-0.64%	21,513,015
Feb 10, 2025	89.26	89.53	88.85	89.00	88.72	-0.30%	22,736,056
Feb 7, 2025	89.24	89.45	88.94	89.27	88.99	-0.65%	31,171,245
Feb 6, 2025	89.86	90.15	89.55	89.85	89.57	-0.04%	22,509,940
Feb 5, 2025	89.45	90.18	89.39	89.89	89.61	1.65%	48,331,179
Feb 4, 2025	87.55	88.45	87.48	88.43	88.15	0.31%	33,413,956
Feb 3, 2025	88.58	89.10	87.80	88.16	87.89	0.46%	70,657,233
Jan 31, 2025	88.38	88.66	87.43	87.76	87.18	-0.66%	48,812,469
Jan 30, 2025	88.41	88.71	88.17	88.34	87.75	0.37%	25,094,896
Jan 29, 2025	88.43	88.62	87.63	88.01	87.43	-0.20%	25,342,751
Jan 28, 2025	87.84	88.20	87.66	88.19	87.60	-0.07%	25,519,105
Jan 27, 2025	88.16	88.43	87.85	88.25	87.66	1.18%	42,864,203
Jan 24, 2025	86.72	87.28	86.60	87.22	86.64	0.45%	21,110,355
Jan 23, 2025	86.64	86.99	86.53	86.83	86.25	-0.78%	31,949,017
Jan 22, 2025	87.87	87.98	87.32	87.51	86.93	-0.52%	25,278,409
Jan 21, 2025	87.89	88.17	87.63	87.97	87.39	0.89%	30,548,614
Jan 17, 2025	87.43	87.48	87.04	87.19	86.61	0.17%	29,875,611
Jan 16, 2025	86.64	87.40	86.28	87.04	86.46	0.32%	34,651,051