iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
88.51
+1.28 (1.47%)
Sep 5, 2025, 3:00 PM - Market open
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.22 | 88.59 | 88.14 | 88.47 | - | 1.42% | 43,016,610 |
| Sep 4, 2025 | 87.02 | 87.24 | 86.58 | 87.23 | 87.23 | 0.76% | 40,501,553 |
| Sep 3, 2025 | 85.93 | 86.81 | 85.89 | 86.57 | 86.57 | 1.10% | 52,359,194 |
| Sep 2, 2025 | 85.63 | 85.84 | 85.48 | 85.63 | 85.63 | -1.12% | 48,760,602 |
| Aug 29, 2025 | 86.76 | 86.86 | 86.44 | 86.60 | 86.27 | -0.71% | 41,686,429 |
| Aug 28, 2025 | 86.78 | 87.26 | 86.66 | 87.22 | 86.89 | 0.66% | 32,205,937 |
| Aug 27, 2025 | 86.11 | 86.66 | 86.00 | 86.65 | 86.32 | -0.12% | 38,142,761 |
| Aug 26, 2025 | 86.51 | 86.79 | 86.22 | 86.75 | 86.42 | -0.06% | 30,259,346 |
| Aug 25, 2025 | 86.73 | 87.05 | 86.65 | 86.80 | 86.47 | -0.29% | 27,011,924 |
| Aug 22, 2025 | 86.83 | 87.30 | 86.72 | 87.05 | 86.72 | 0.74% | 49,871,851 |
| Aug 21, 2025 | 86.56 | 86.68 | 86.11 | 86.41 | 86.08 | -0.50% | 28,643,888 |
| Aug 20, 2025 | 86.59 | 86.97 | 86.56 | 86.84 | 86.51 | 0.22% | 25,912,477 |
| Aug 19, 2025 | 86.45 | 86.75 | 86.45 | 86.65 | 86.32 | 0.58% | 28,780,625 |
| Aug 18, 2025 | 86.50 | 86.54 | 85.99 | 86.15 | 85.82 | -0.29% | 26,777,514 |
| Aug 15, 2025 | 86.66 | 86.78 | 86.25 | 86.40 | 86.07 | -0.71% | 36,343,551 |
| Aug 14, 2025 | 87.51 | 87.51 | 86.89 | 87.02 | 86.69 | -0.74% | 33,397,435 |
| Aug 13, 2025 | 87.44 | 87.81 | 87.43 | 87.67 | 87.34 | 0.83% | 30,817,493 |
| Aug 12, 2025 | 86.90 | 86.97 | 86.55 | 86.95 | 86.62 | -0.50% | 41,087,211 |
| Aug 11, 2025 | 87.54 | 87.67 | 87.28 | 87.39 | 87.06 | 0.11% | 20,100,909 |
| Aug 8, 2025 | 87.36 | 87.39 | 87.16 | 87.29 | 86.96 | -0.43% | 21,596,334 |
| Aug 7, 2025 | 87.92 | 88.25 | 87.59 | 87.67 | 87.34 | -0.17% | 29,213,145 |
| Aug 6, 2025 | 87.84 | 88.05 | 86.92 | 87.82 | 87.49 | -0.58% | 42,589,347 |
| Aug 5, 2025 | 87.85 | 88.45 | 87.78 | 88.33 | 87.99 | 0.31% | 28,586,109 |
| Aug 4, 2025 | 87.96 | 88.15 | 87.65 | 88.06 | 87.72 | 0.27% | 36,425,167 |
| Aug 1, 2025 | 87.56 | 87.93 | 87.52 | 87.82 | 87.49 | 1.04% | 63,434,525 |
| Jul 31, 2025 | 87.13 | 87.41 | 86.84 | 86.92 | 86.26 | 0.06% | 49,814,080 |
| Jul 30, 2025 | 86.77 | 86.96 | 86.56 | 86.87 | 86.21 | -0.52% | 40,670,866 |
| Jul 29, 2025 | 86.23 | 87.34 | 86.20 | 87.32 | 86.66 | 1.69% | 47,828,275 |
| Jul 28, 2025 | 85.99 | 86.20 | 85.83 | 85.87 | 85.22 | -0.65% | 26,812,463 |
| Jul 25, 2025 | 85.80 | 86.44 | 85.72 | 86.43 | 85.78 | 0.63% | 27,196,153 |
| Jul 24, 2025 | 85.55 | 86.24 | 85.51 | 85.89 | 85.24 | -0.17% | 25,164,761 |
| Jul 23, 2025 | 86.05 | 86.20 | 85.79 | 86.04 | 85.39 | -0.55% | 31,008,454 |
| Jul 22, 2025 | 86.17 | 86.77 | 86.11 | 86.52 | 85.87 | 0.60% | 35,190,321 |
| Jul 21, 2025 | 86.22 | 86.51 | 85.96 | 86.00 | 85.35 | 0.89% | 40,019,530 |
| Jul 18, 2025 | 85.43 | 85.46 | 85.10 | 85.24 | 84.60 | 0.15% | 27,534,948 |
| Jul 17, 2025 | 85.22 | 85.49 | 84.99 | 85.11 | 84.47 | -0.02% | 31,875,451 |
| Jul 16, 2025 | 85.28 | 85.66 | 84.19 | 85.13 | 84.49 | 0.14% | 65,987,689 |
| Jul 15, 2025 | 85.89 | 85.91 | 84.90 | 85.01 | 84.37 | -0.70% | 40,454,986 |
| Jul 14, 2025 | 85.54 | 85.88 | 85.32 | 85.61 | 84.96 | -0.21% | 24,609,530 |
| Jul 11, 2025 | 86.23 | 86.27 | 85.64 | 85.79 | 85.14 | -1.38% | 40,764,785 |
| Jul 10, 2025 | 86.83 | 87.06 | 86.49 | 86.99 | 86.33 | 0.07% | 24,525,548 |
| Jul 9, 2025 | 86.19 | 86.93 | 86.18 | 86.93 | 86.27 | 1.05% | 29,821,887 |
| Jul 8, 2025 | 85.57 | 86.04 | 85.44 | 86.03 | 85.38 | -0.13% | 31,406,989 |
| Jul 7, 2025 | 86.54 | 86.56 | 85.92 | 86.14 | 85.49 | -0.95% | 38,314,669 |
| Jul 3, 2025 | 87.17 | 87.29 | 86.85 | 86.97 | 86.31 | -0.70% | 26,729,101 |
| Jul 2, 2025 | 87.19 | 87.59 | 87.10 | 87.58 | 86.92 | -0.64% | 39,382,249 |
| Jul 1, 2025 | 88.13 | 88.31 | 87.66 | 88.14 | 87.47 | -0.12% | 38,960,579 |
| Jun 30, 2025 | 87.86 | 88.44 | 87.61 | 88.25 | 87.26 | 0.98% | 53,695,166 |
| Jun 27, 2025 | 87.57 | 88.16 | 87.24 | 87.39 | 86.41 | -0.64% | 74,993,500 |
| Jun 26, 2025 | 87.59 | 87.95 | 87.20 | 87.95 | 86.96 | 0.50% | 30,467,517 |