iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
88.31
+0.50 (0.57%)
At close: Dec 20, 2024, 4:00 PM
88.36
+0.05 (0.06%)
After-hours: Dec 20, 2024, 7:59 PM EST
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 88.53 | 88.91 | 88.29 | 88.31 | 88.31 | 0.57% | 45,005,844 |
| Dec 19, 2024 | 88.07 | 88.39 | 87.51 | 87.81 | 87.81 | -1.51% | 99,083,313 |
| Dec 18, 2024 | 89.97 | 90.37 | 89.14 | 89.16 | 89.16 | -1.63% | 61,328,421 |
| Dec 17, 2024 | 90.52 | 90.99 | 90.46 | 90.64 | 90.29 | 0.24% | 23,839,900 |
| Dec 16, 2024 | 90.55 | 90.62 | 90.05 | 90.42 | 90.07 | 0.30% | 23,482,300 |
| Dec 13, 2024 | 90.80 | 90.85 | 90.08 | 90.15 | 89.80 | -1.02% | 39,486,000 |
| Dec 12, 2024 | 91.64 | 91.75 | 91.00 | 91.08 | 90.73 | -1.21% | 45,368,400 |
| Dec 11, 2024 | 93.07 | 93.29 | 92.11 | 92.20 | 91.84 | -0.95% | 38,748,400 |
| Dec 10, 2024 | 93.02 | 93.30 | 92.91 | 93.08 | 92.72 | -0.47% | 28,706,500 |
| Dec 9, 2024 | 93.99 | 94.04 | 93.47 | 93.52 | 93.16 | -0.92% | 30,509,600 |
| Dec 6, 2024 | 94.72 | 94.85 | 94.02 | 94.39 | 94.02 | 0.15% | 31,761,525 |
| Dec 5, 2024 | 93.72 | 94.39 | 93.66 | 94.25 | 93.89 | 0.20% | 23,695,821 |
| Dec 4, 2024 | 92.61 | 94.19 | 92.54 | 94.06 | 93.70 | 1.07% | 35,851,100 |
| Dec 3, 2024 | 93.93 | 94.03 | 92.99 | 93.06 | 92.70 | -0.86% | 32,768,900 |
| Dec 2, 2024 | 93.27 | 94.15 | 93.00 | 93.87 | 93.51 | -0.11% | 39,406,033 |
| Nov 29, 2024 | 93.78 | 93.99 | 93.44 | 93.97 | 93.28 | 1.03% | 31,905,735 |
| Nov 27, 2024 | 93.04 | 93.38 | 92.67 | 93.01 | 92.33 | 0.69% | 39,442,200 |
| Nov 26, 2024 | 92.16 | 92.44 | 91.81 | 92.37 | 91.69 | -0.39% | 31,122,249 |
| Nov 25, 2024 | 92.20 | 92.78 | 91.99 | 92.73 | 92.05 | 2.59% | 56,858,036 |
| Nov 22, 2024 | 90.51 | 90.70 | 90.15 | 90.39 | 89.73 | 0.06% | 21,547,548 |
| Nov 21, 2024 | 90.45 | 90.85 | 90.00 | 90.34 | 89.68 | -0.08% | 28,365,740 |
| Nov 20, 2024 | 90.15 | 90.83 | 90.11 | 90.41 | 89.75 | -0.32% | 27,755,434 |
| Nov 19, 2024 | 90.82 | 91.07 | 90.62 | 90.70 | 90.04 | 0.51% | 29,585,102 |
| Nov 18, 2024 | 89.66 | 90.59 | 89.42 | 90.24 | 89.58 | 0.18% | 36,058,700 |
| Nov 15, 2024 | 89.92 | 90.65 | 89.51 | 90.08 | 89.42 | -0.27% | 73,722,402 |
| Nov 14, 2024 | 90.56 | 91.03 | 90.27 | 90.32 | 89.66 | 0.58% | 53,328,347 |
| Nov 13, 2024 | 91.52 | 91.54 | 89.72 | 89.80 | 89.14 | -0.95% | 49,009,127 |
| Nov 12, 2024 | 91.37 | 91.85 | 90.51 | 90.66 | 90.00 | -1.50% | 57,908,400 |
| Nov 11, 2024 | 92.25 | 92.30 | 91.62 | 92.04 | 91.37 | -0.49% | 22,369,200 |
| Nov 8, 2024 | 92.00 | 92.60 | 91.84 | 92.49 | 91.81 | 1.27% | 56,756,200 |
| Nov 7, 2024 | 90.75 | 91.62 | 90.65 | 91.33 | 90.66 | 1.25% | 56,221,411 |
| Nov 6, 2024 | 89.64 | 90.72 | 89.55 | 90.20 | 89.54 | -2.74% | 98,895,700 |
| Nov 5, 2024 | 92.03 | 92.90 | 91.60 | 92.74 | 92.06 | 0.53% | 46,986,037 |
| Nov 4, 2024 | 92.28 | 92.57 | 91.63 | 92.25 | 91.57 | 1.55% | 49,747,600 |
| Nov 1, 2024 | 92.26 | 92.52 | 90.80 | 90.84 | 90.18 | -1.74% | 80,402,000 |
| Oct 31, 2024 | 92.20 | 92.94 | 91.87 | 92.45 | 91.47 | 0.16% | 52,173,800 |
| Oct 30, 2024 | 92.84 | 93.29 | 92.16 | 92.30 | 91.32 | 0.29% | 41,951,100 |
| Oct 29, 2024 | 91.17 | 92.06 | 90.98 | 92.03 | 91.05 | 0.15% | 46,545,204 |
| Oct 28, 2024 | 92.27 | 92.29 | 91.42 | 91.89 | 90.91 | -0.27% | 33,156,500 |
| Oct 25, 2024 | 92.99 | 93.04 | 92.02 | 92.14 | 91.16 | -0.56% | 28,667,100 |
| Oct 24, 2024 | 92.23 | 93.00 | 91.96 | 92.66 | 91.67 | 0.64% | 32,507,400 |
| Oct 23, 2024 | 91.84 | 92.37 | 91.66 | 92.07 | 91.09 | -0.27% | 33,354,245 |
| Oct 22, 2024 | 92.65 | 92.76 | 92.09 | 92.32 | 91.34 | 0.10% | 32,096,900 |
| Oct 21, 2024 | 93.02 | 93.09 | 92.23 | 92.23 | 91.25 | -1.75% | 49,504,700 |
| Oct 18, 2024 | 94.05 | 94.28 | 93.86 | 93.87 | 92.87 | 0.07% | 25,258,632 |
| Oct 17, 2024 | 94.29 | 94.44 | 93.67 | 93.80 | 92.80 | -1.58% | 43,427,214 |
| Oct 16, 2024 | 95.39 | 95.62 | 95.14 | 95.31 | 94.29 | 0.42% | 32,281,500 |
| Oct 15, 2024 | 94.46 | 95.00 | 94.37 | 94.91 | 93.90 | 1.22% | 46,429,100 |
| Oct 14, 2024 | 93.04 | 93.78 | 92.98 | 93.77 | 92.77 | 0.07% | 28,795,344 |
| Oct 11, 2024 | 93.48 | 94.07 | 93.42 | 93.70 | 92.70 | -0.40% | 27,406,423 |
| Oct 10, 2024 | 93.88 | 94.09 | 93.41 | 94.08 | 93.08 | -0.39% | 53,667,400 |
| Oct 9, 2024 | 94.67 | 94.91 | 94.23 | 94.45 | 93.44 | -0.57% | 35,807,700 |
| Oct 8, 2024 | 94.39 | 95.03 | 94.34 | 94.99 | 93.98 | 0.17% | 33,709,600 |
| Oct 7, 2024 | 94.98 | 95.27 | 94.76 | 94.83 | 93.82 | -0.75% | 42,606,634 |
| Oct 4, 2024 | 95.44 | 95.96 | 95.40 | 95.55 | 94.53 | -1.23% | 56,970,281 |
| Oct 3, 2024 | 97.34 | 97.51 | 96.74 | 96.74 | 95.71 | -0.94% | 39,677,800 |
| Oct 2, 2024 | 97.36 | 97.73 | 97.06 | 97.66 | 96.62 | -0.84% | 35,810,800 |
| Oct 1, 2024 | 98.80 | 99.33 | 98.39 | 98.49 | 97.44 | 0.40% | 45,254,237 |
| Sep 30, 2024 | 98.64 | 98.71 | 97.88 | 98.10 | 96.74 | -0.48% | 34,208,260 |
| Sep 27, 2024 | 98.54 | 98.76 | 98.21 | 98.57 | 97.21 | 0.52% | 28,317,628 |
| Sep 26, 2024 | 98.07 | 98.25 | 97.42 | 98.06 | 96.70 | 0.24% | 33,332,315 |
| Sep 25, 2024 | 98.26 | 98.32 | 97.79 | 97.83 | 96.48 | -0.83% | 36,738,236 |
| Sep 24, 2024 | 98.00 | 98.89 | 97.85 | 98.65 | 97.29 | -0.02% | 31,005,400 |
| Sep 23, 2024 | 98.50 | 99.09 | 98.02 | 98.67 | 97.30 | -0.21% | 35,703,932 |
| Sep 20, 2024 | 98.99 | 99.25 | 98.72 | 98.88 | 97.51 | -0.38% | 37,067,600 |
| Sep 19, 2024 | 98.92 | 99.31 | 98.77 | 99.26 | 97.89 | -0.33% | 39,979,816 |
| Sep 18, 2024 | 100.24 | 100.73 | 99.54 | 99.59 | 98.21 | -1.24% | 48,897,047 |
| Sep 17, 2024 | 101.47 | 101.64 | 100.74 | 100.84 | 99.44 | -0.48% | 31,699,400 |
| Sep 16, 2024 | 100.63 | 101.37 | 100.41 | 101.33 | 99.93 | 0.92% | 30,866,300 |
| Sep 13, 2024 | 100.46 | 100.61 | 100.02 | 100.41 | 99.02 | 0.27% | 25,722,135 |
| Sep 12, 2024 | 100.36 | 100.55 | 99.69 | 100.14 | 98.75 | -0.47% | 41,812,529 |
| Sep 11, 2024 | 100.49 | 101.24 | 100.35 | 100.61 | 99.22 | -0.08% | 39,497,100 |
| Sep 10, 2024 | 99.87 | 100.91 | 99.82 | 100.69 | 99.30 | 0.70% | 31,703,409 |
| Sep 9, 2024 | 99.40 | 100.10 | 99.16 | 99.99 | 98.61 | 0.43% | 26,961,402 |
| Sep 6, 2024 | 99.55 | 100.78 | 99.19 | 99.56 | 98.18 | -0.01% | 57,406,404 |
| Sep 5, 2024 | 99.34 | 99.68 | 98.78 | 99.57 | 98.19 | 0.57% | 47,450,900 |
| Sep 4, 2024 | 97.88 | 99.03 | 97.81 | 99.01 | 97.64 | 1.29% | 40,885,200 |
| Sep 3, 2024 | 97.56 | 98.06 | 97.42 | 97.75 | 96.40 | 1.31% | 48,947,900 |
| Aug 30, 2024 | 97.68 | 97.99 | 96.47 | 96.49 | 94.85 | -1.07% | 42,896,200 |
| Aug 29, 2024 | 97.37 | 97.64 | 97.13 | 97.53 | 95.87 | -0.33% | 24,988,243 |
| Aug 28, 2024 | 98.01 | 98.20 | 97.73 | 97.85 | 96.18 | -0.12% | 18,501,411 |
| Aug 27, 2024 | 97.49 | 98.08 | 97.41 | 97.97 | 96.30 | -0.17% | 21,507,700 |
| Aug 26, 2024 | 98.69 | 98.70 | 98.08 | 98.14 | 96.47 | -0.25% | 23,198,710 |
| Aug 23, 2024 | 98.19 | 98.67 | 97.96 | 98.39 | 96.71 | 0.65% | 32,005,100 |
| Aug 22, 2024 | 98.23 | 98.30 | 97.43 | 97.75 | 96.08 | -0.99% | 33,453,848 |
| Aug 21, 2024 | 98.67 | 99.20 | 98.21 | 98.73 | 97.05 | 0.06% | 29,230,000 |
| Aug 20, 2024 | 98.32 | 98.86 | 98.12 | 98.67 | 96.99 | 0.80% | 25,239,303 |
| Aug 19, 2024 | 97.42 | 98.16 | 97.41 | 97.89 | 96.22 | 0.46% | 25,322,138 |
| Aug 16, 2024 | 97.44 | 97.54 | 97.01 | 97.44 | 95.78 | 0.35% | 28,541,000 |
| Aug 15, 2024 | 96.41 | 97.10 | 96.21 | 97.10 | 95.45 | -0.81% | 38,723,700 |
| Aug 14, 2024 | 97.55 | 98.16 | 97.51 | 97.89 | 96.22 | 0.63% | 31,334,100 |
| Aug 13, 2024 | 97.30 | 97.36 | 96.98 | 97.28 | 95.62 | 0.69% | 30,366,938 |
| Aug 12, 2024 | 96.03 | 96.82 | 95.88 | 96.61 | 94.96 | 0.36% | 24,261,400 |
| Aug 9, 2024 | 96.51 | 96.54 | 96.09 | 96.26 | 94.62 | 0.99% | 32,141,800 |
| Aug 8, 2024 | 95.12 | 95.40 | 94.84 | 95.32 | 93.70 | -0.62% | 37,815,800 |
| Aug 7, 2024 | 95.95 | 96.45 | 95.50 | 95.91 | 94.28 | -0.70% | 51,337,133 |
| Aug 6, 2024 | 98.15 | 98.41 | 96.59 | 96.59 | 94.94 | -2.24% | 61,316,900 |
| Aug 5, 2024 | 99.69 | 99.94 | 97.90 | 98.80 | 97.12 | 0.53% | 90,686,310 |
| Aug 2, 2024 | 97.00 | 98.37 | 96.89 | 98.28 | 96.61 | 3.12% | 91,912,942 |
| Aug 1, 2024 | 95.14 | 95.91 | 95.12 | 95.31 | 93.69 | 0.53% | 77,254,240 |