iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
84.55
+0.14 (0.17%)
At close: May 23, 2025, 4:00 PM
84.52
-0.03 (-0.04%)
After-hours: May 23, 2025, 7:59 PM EDT
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 84.77 | 84.82 | 84.31 | 84.55 | 84.55 | 0.17% | 46,850,705 |
| May 22, 2025 | 83.52 | 84.43 | 83.30 | 84.41 | 84.41 | 0.52% | 61,747,852 |
| May 21, 2025 | 84.68 | 85.06 | 83.76 | 83.97 | 83.97 | -1.71% | 77,053,056 |
| May 20, 2025 | 85.43 | 85.60 | 85.06 | 85.43 | 85.43 | -0.72% | 35,493,074 |
| May 19, 2025 | 84.91 | 86.12 | 84.83 | 86.05 | 86.05 | -0.29% | 49,361,877 |
| May 16, 2025 | 86.87 | 86.89 | 86.20 | 86.30 | 86.30 | 0.27% | 31,778,178 |
| May 15, 2025 | 85.63 | 86.32 | 85.48 | 86.07 | 86.07 | 0.88% | 59,447,991 |
| May 14, 2025 | 85.75 | 85.87 | 85.20 | 85.32 | 85.32 | -0.66% | 42,119,809 |
| May 13, 2025 | 86.13 | 86.29 | 85.50 | 85.89 | 85.89 | -0.41% | 53,912,161 |
| May 12, 2025 | 86.38 | 86.78 | 86.19 | 86.24 | 86.24 | -0.93% | 32,115,028 |
| May 9, 2025 | 87.00 | 87.31 | 86.92 | 87.05 | 87.05 | 0.15% | 17,007,874 |
| May 8, 2025 | 88.02 | 88.06 | 86.89 | 86.92 | 86.92 | -1.11% | 25,483,679 |
| May 7, 2025 | 87.92 | 88.21 | 87.82 | 87.90 | 87.90 | 0.42% | 23,178,423 |
| May 6, 2025 | 86.80 | 87.53 | 86.64 | 87.53 | 87.53 | 0.33% | 21,095,153 |
| May 5, 2025 | 87.35 | 87.41 | 86.83 | 87.24 | 87.24 | -0.56% | 22,862,807 |
| May 2, 2025 | 87.71 | 88.07 | 87.54 | 87.73 | 87.73 | -1.08% | 32,090,382 |
| May 1, 2025 | 89.26 | 89.28 | 88.30 | 88.69 | 88.69 | -0.87% | 29,932,841 |
| 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 |