TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	87.51	87.51	86.89	86.93	-	-0.85%	21,160,156
Aug 13, 2025	87.44	87.81	87.43	87.67	87.67	0.83%	30,817,493
Aug 12, 2025	86.90	86.97	86.55	86.95	86.95	-0.50%	41,087,211
Aug 11, 2025	87.54	87.67	87.28	87.39	87.39	0.11%	20,100,909
Aug 8, 2025	87.36	87.39	87.16	87.29	87.29	-0.43%	21,596,334
Aug 7, 2025	87.92	88.25	87.59	87.67	87.67	-0.17%	29,213,145
Aug 6, 2025	87.84	88.05	86.92	87.82	87.82	-0.58%	42,589,347
Aug 5, 2025	87.85	88.45	87.78	88.33	88.33	0.31%	28,586,109
Aug 4, 2025	87.96	88.15	87.65	88.06	88.06	0.27%	36,425,167
Aug 1, 2025	87.56	87.93	87.52	87.82	87.82	1.04%	63,434,525
Jul 31, 2025	87.13	87.41	86.84	86.92	86.59	0.06%	49,814,080
Jul 30, 2025	86.77	86.96	86.56	86.87	86.54	-0.52%	40,670,866
Jul 29, 2025	86.23	87.34	86.20	87.32	86.99	1.69%	47,828,275
Jul 28, 2025	85.99	86.20	85.83	85.87	85.55	-0.65%	26,812,463
Jul 25, 2025	85.80	86.44	85.72	86.43	86.11	0.63%	27,196,153
Jul 24, 2025	85.55	86.24	85.51	85.89	85.57	-0.17%	25,164,761
Jul 23, 2025	86.05	86.20	85.79	86.04	85.72	-0.55%	31,008,454
Jul 22, 2025	86.17	86.77	86.11	86.52	86.20	0.60%	35,190,321
Jul 21, 2025	86.22	86.51	85.96	86.00	85.68	0.89%	40,019,530
Jul 18, 2025	85.43	85.46	85.10	85.24	84.92	0.15%	27,534,948
Jul 17, 2025	85.22	85.49	84.99	85.11	84.79	-0.02%	31,875,451
Jul 16, 2025	85.28	85.66	84.19	85.13	84.81	0.14%	65,987,689
Jul 15, 2025	85.89	85.91	84.90	85.01	84.69	-0.70%	40,454,986
Jul 14, 2025	85.54	85.88	85.32	85.61	85.29	-0.21%	24,609,530
Jul 11, 2025	86.23	86.27	85.64	85.79	85.47	-1.38%	40,764,785
Jul 10, 2025	86.83	87.06	86.49	86.99	86.66	0.07%	24,525,548
Jul 9, 2025	86.19	86.93	86.18	86.93	86.60	1.05%	29,821,887
Jul 8, 2025	85.57	86.04	85.44	86.03	85.71	-0.13%	31,406,989
Jul 7, 2025	86.54	86.56	85.92	86.14	85.82	-0.95%	38,314,669
Jul 3, 2025	87.17	87.29	86.85	86.97	86.64	-0.70%	26,729,101
Jul 2, 2025	87.19	87.59	87.10	87.58	87.25	-0.64%	39,382,249
Jul 1, 2025	88.13	88.31	87.66	88.14	87.81	-0.12%	38,960,579
Jun 30, 2025	87.86	88.44	87.61	88.25	87.59	0.98%	53,695,166
Jun 27, 2025	87.57	88.16	87.24	87.39	86.74	-0.64%	74,993,500
Jun 26, 2025	87.59	87.95	87.20	87.95	87.30	0.50%	30,467,517
Jun 25, 2025	87.11	87.51	86.80	87.51	86.86	0.13%	26,345,293
Jun 24, 2025	86.47	87.59	86.43	87.40	86.75	0.73%	32,959,113
Jun 23, 2025	86.93	87.44	86.77	86.77	86.12	0.32%	36,851,824
Jun 20, 2025	86.14	86.79	85.95	86.49	85.85	-0.18%	26,001,907
Jun 18, 2025	86.88	87.09	86.35	86.65	86.00	0.17%	38,588,982
Jun 17, 2025	86.00	86.66	85.75	86.50	85.86	1.22%	34,521,571
Jun 16, 2025	86.08	86.43	85.46	85.46	84.82	-1.01%	36,496,625
Jun 13, 2025	86.73	86.88	85.78	86.33	85.69	-0.96%	49,373,982
Jun 12, 2025	86.89	87.20	86.60	87.17	86.52	1.20%	43,017,814
Jun 11, 2025	85.81	86.40	85.71	86.14	85.50	0.30%	36,334,820
Jun 10, 2025	86.10	86.18	85.52	85.88	85.24	0.51%	24,857,001
Jun 9, 2025	85.04	85.64	85.04	85.44	84.80	0.11%	26,560,750
Jun 6, 2025	85.79	85.93	85.28	85.35	84.71	-1.27%	38,130,095
Jun 5, 2025	86.68	86.93	86.22	86.45	85.81	0.07%	37,715,267
Jun 4, 2025	85.79	86.65	85.65	86.39	85.75	1.62%	57,441,529