iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
92.14
-0.52 (-0.56%)
At close: Oct 25, 2024, 4:00 PM
92.23
+0.09 (0.10%)
After-hours: Oct 25, 2024, 7:59 PM EDT
TLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 92.99 | 93.04 | 92.02 | 92.14 | 92.14 | -0.56% | 28,564,417 |
Oct 24, 2024 | 92.23 | 93.00 | 91.96 | 92.66 | 92.66 | 0.64% | 32,507,395 |
Oct 23, 2024 | 91.84 | 92.37 | 91.66 | 92.07 | 92.07 | -0.27% | 33,354,245 |
Oct 22, 2024 | 92.65 | 92.76 | 92.09 | 92.32 | 92.32 | 0.10% | 32,096,893 |
Oct 21, 2024 | 93.02 | 93.09 | 92.23 | 92.23 | 92.23 | -1.75% | 49,504,698 |
Oct 18, 2024 | 94.05 | 94.28 | 93.86 | 93.87 | 93.87 | 0.07% | 25,258,632 |
Oct 17, 2024 | 94.29 | 94.44 | 93.67 | 93.80 | 93.80 | -1.58% | 43,427,214 |
Oct 16, 2024 | 95.39 | 95.62 | 95.14 | 95.31 | 95.31 | 0.42% | 32,281,486 |
Oct 15, 2024 | 94.46 | 95.00 | 94.37 | 94.91 | 94.91 | 1.22% | 46,429,050 |
Oct 14, 2024 | 93.04 | 93.78 | 92.98 | 93.77 | 93.77 | 0.07% | 28,795,344 |
Oct 11, 2024 | 93.48 | 94.07 | 93.42 | 93.70 | 93.70 | -0.40% | 27,406,423 |
Oct 10, 2024 | 93.88 | 94.09 | 93.41 | 94.08 | 94.08 | -0.39% | 53,667,357 |
Oct 9, 2024 | 94.67 | 94.91 | 94.23 | 94.45 | 94.45 | -0.57% | 35,807,681 |
Oct 8, 2024 | 94.39 | 95.03 | 94.34 | 94.99 | 94.99 | 0.17% | 33,709,587 |
Oct 7, 2024 | 94.98 | 95.27 | 94.76 | 94.83 | 94.83 | -0.75% | 42,606,634 |
Oct 4, 2024 | 95.44 | 95.96 | 95.40 | 95.55 | 95.55 | -1.23% | 56,970,281 |
Oct 3, 2024 | 97.34 | 97.51 | 96.74 | 96.74 | 96.74 | -0.94% | 39,677,767 |
Oct 2, 2024 | 97.36 | 97.73 | 97.06 | 97.66 | 97.66 | -0.84% | 35,810,763 |
Oct 1, 2024 | 98.80 | 99.33 | 98.39 | 98.49 | 98.49 | 0.40% | 45,254,237 |
Sep 30, 2024 | 98.64 | 98.71 | 97.88 | 98.10 | 97.79 | -0.48% | 34,208,260 |
Sep 27, 2024 | 98.54 | 98.76 | 98.21 | 98.57 | 98.26 | 0.52% | 28,317,628 |
Sep 26, 2024 | 98.07 | 98.25 | 97.42 | 98.06 | 97.75 | 0.24% | 33,332,315 |
Sep 25, 2024 | 98.26 | 98.32 | 97.79 | 97.83 | 97.52 | -0.83% | 36,738,236 |
Sep 24, 2024 | 98.00 | 98.89 | 97.85 | 98.65 | 98.34 | -0.02% | 31,005,351 |
Sep 23, 2024 | 98.50 | 99.09 | 98.02 | 98.67 | 98.36 | -0.21% | 35,703,932 |
Sep 20, 2024 | 98.99 | 99.25 | 98.72 | 98.88 | 98.56 | -0.38% | 37,067,571 |
Sep 19, 2024 | 98.92 | 99.31 | 98.77 | 99.26 | 98.94 | -0.33% | 39,979,816 |
Sep 18, 2024 | 100.24 | 100.73 | 99.54 | 99.59 | 99.27 | -1.24% | 48,897,047 |
Sep 17, 2024 | 101.47 | 101.64 | 100.74 | 100.84 | 100.52 | -0.48% | 31,699,372 |
Sep 16, 2024 | 100.63 | 101.37 | 100.41 | 101.33 | 101.01 | 0.92% | 30,866,261 |
Sep 13, 2024 | 100.46 | 100.61 | 100.02 | 100.41 | 100.09 | 0.27% | 25,722,135 |
Sep 12, 2024 | 100.36 | 100.55 | 99.69 | 100.14 | 99.82 | -0.47% | 41,812,529 |
Sep 11, 2024 | 100.49 | 101.24 | 100.35 | 100.61 | 100.29 | -0.08% | 39,497,052 |
Sep 10, 2024 | 99.87 | 100.91 | 99.82 | 100.69 | 100.37 | 0.70% | 31,703,409 |
Sep 9, 2024 | 99.40 | 100.10 | 99.16 | 99.99 | 99.67 | 0.43% | 26,961,402 |
Sep 6, 2024 | 99.55 | 100.78 | 99.19 | 99.56 | 99.24 | -0.01% | 57,406,404 |
Sep 5, 2024 | 99.34 | 99.68 | 98.78 | 99.57 | 99.25 | 0.57% | 47,450,878 |
Sep 4, 2024 | 97.88 | 99.03 | 97.81 | 99.01 | 98.69 | 1.29% | 40,782,238 |
Sep 3, 2024 | 97.56 | 98.06 | 97.42 | 97.75 | 97.44 | 1.31% | 48,947,900 |
Aug 30, 2024 | 97.68 | 97.99 | 96.47 | 96.49 | 95.88 | -1.07% | 42,896,190 |
Aug 29, 2024 | 97.37 | 97.64 | 97.13 | 97.53 | 96.91 | -0.33% | 24,988,243 |
Aug 28, 2024 | 98.01 | 98.20 | 97.73 | 97.85 | 97.23 | -0.12% | 18,501,411 |
Aug 27, 2024 | 97.49 | 98.08 | 97.41 | 97.97 | 97.35 | -0.17% | 21,507,650 |
Aug 26, 2024 | 98.69 | 98.70 | 98.08 | 98.14 | 97.51 | -0.25% | 23,198,710 |
Aug 23, 2024 | 98.19 | 98.67 | 97.96 | 98.39 | 97.76 | 0.65% | 32,005,083 |
Aug 22, 2024 | 98.23 | 98.30 | 97.43 | 97.75 | 97.13 | -0.99% | 33,453,848 |
Aug 21, 2024 | 98.67 | 99.20 | 98.21 | 98.73 | 98.10 | 0.06% | 29,229,982 |
Aug 20, 2024 | 98.32 | 98.86 | 98.12 | 98.67 | 98.04 | 0.80% | 25,239,303 |
Aug 19, 2024 | 97.42 | 98.16 | 97.41 | 97.89 | 97.27 | 0.46% | 25,322,138 |
Aug 16, 2024 | 97.44 | 97.54 | 97.01 | 97.44 | 96.82 | 0.35% | 28,540,965 |
Aug 15, 2024 | 96.41 | 97.10 | 96.21 | 97.10 | 96.48 | -0.81% | 38,723,695 |
Aug 14, 2024 | 97.55 | 98.16 | 97.51 | 97.89 | 97.27 | 0.63% | 31,334,061 |
Aug 13, 2024 | 97.30 | 97.36 | 96.98 | 97.28 | 96.66 | 0.69% | 30,366,938 |
Aug 12, 2024 | 96.03 | 96.82 | 95.88 | 96.61 | 95.99 | 0.36% | 24,261,382 |
Aug 9, 2024 | 96.51 | 96.54 | 96.09 | 96.26 | 95.65 | 0.99% | 32,141,763 |
Aug 8, 2024 | 95.12 | 95.40 | 94.84 | 95.32 | 94.71 | -0.62% | 37,815,770 |
Aug 7, 2024 | 95.95 | 96.45 | 95.50 | 95.91 | 95.30 | -0.70% | 51,337,133 |
Aug 6, 2024 | 98.15 | 98.41 | 96.59 | 96.59 | 95.97 | -2.24% | 61,316,860 |
Aug 5, 2024 | 99.69 | 99.94 | 97.90 | 98.80 | 98.17 | 0.53% | 90,686,310 |
Aug 2, 2024 | 97.00 | 98.37 | 96.89 | 98.28 | 97.65 | 3.12% | 91,912,942 |
Aug 1, 2024 | 95.14 | 95.91 | 95.12 | 95.31 | 94.70 | 0.53% | 77,254,240 |
Jul 31, 2024 | 94.53 | 94.84 | 94.24 | 94.81 | 93.90 | 1.02% | 47,445,288 |
Jul 30, 2024 | 93.75 | 94.05 | 93.30 | 93.85 | 92.95 | 0.39% | 28,169,820 |
Jul 29, 2024 | 93.67 | 93.69 | 93.22 | 93.49 | 92.59 | 0.54% | 25,801,347 |
Jul 26, 2024 | 92.95 | 93.15 | 92.71 | 92.99 | 92.09 | 0.78% | 34,423,772 |
Jul 25, 2024 | 92.03 | 92.86 | 91.96 | 92.27 | 91.38 | 0.82% | 44,999,074 |
Jul 24, 2024 | 92.59 | 92.85 | 91.47 | 91.52 | 90.64 | -1.08% | 50,757,116 |
Jul 23, 2024 | 92.81 | 93.03 | 92.49 | 92.52 | 91.63 | -0.14% | 23,497,988 |
Jul 22, 2024 | 93.40 | 93.52 | 92.30 | 92.65 | 91.76 | -0.29% | 36,160,366 |
Jul 19, 2024 | 93.04 | 93.16 | 92.82 | 92.92 | 92.02 | -0.59% | 32,164,669 |
Jul 18, 2024 | 93.68 | 94.14 | 93.38 | 93.47 | 92.57 | -0.76% | 34,553,075 |
Jul 17, 2024 | 93.92 | 94.40 | 93.69 | 94.19 | 93.28 | 0.02% | 29,036,838 |
Jul 16, 2024 | 93.53 | 94.21 | 93.39 | 94.17 | 93.26 | 1.41% | 36,383,720 |
Jul 15, 2024 | 93.00 | 93.30 | 92.78 | 92.86 | 91.96 | -1.15% | 37,918,854 |
Jul 12, 2024 | 93.53 | 93.94 | 93.34 | 93.94 | 93.03 | 0.43% | 27,796,476 |
Jul 11, 2024 | 93.68 | 94.14 | 93.47 | 93.54 | 92.64 | 0.97% | 49,761,785 |
Jul 10, 2024 | 92.45 | 92.68 | 92.26 | 92.64 | 91.75 | 0.31% | 23,572,469 |
Jul 9, 2024 | 92.47 | 92.68 | 91.87 | 92.35 | 91.46 | -0.44% | 30,304,136 |
Jul 8, 2024 | 92.54 | 92.85 | 92.23 | 92.76 | 91.87 | 0.22% | 16,095,651 |
Jul 5, 2024 | 92.27 | 92.73 | 91.90 | 92.56 | 91.67 | 0.83% | 34,895,512 |
Jul 3, 2024 | 91.17 | 91.89 | 91.09 | 91.80 | 90.91 | 1.31% | 35,563,313 |
Jul 2, 2024 | 90.68 | 90.81 | 90.08 | 90.61 | 89.74 | 0.78% | 34,204,719 |
Jul 1, 2024 | 90.42 | 91.08 | 89.82 | 89.91 | 89.04 | -2.04% | 49,735,376 |
Jun 28, 2024 | 93.73 | 93.77 | 91.78 | 91.78 | 90.60 | -1.86% | 55,119,554 |
Jun 27, 2024 | 93.52 | 93.71 | 93.42 | 93.52 | 92.32 | 0.40% | 23,140,767 |
Jun 26, 2024 | 93.28 | 93.47 | 93.11 | 93.15 | 91.95 | -1.43% | 38,489,135 |
Jun 25, 2024 | 94.07 | 94.55 | 94.04 | 94.50 | 93.29 | 0.17% | 23,160,000 |
Jun 24, 2024 | 94.05 | 94.34 | 93.74 | 94.34 | 93.13 | 0.40% | 56,939,096 |
Jun 21, 2024 | 94.24 | 94.48 | 93.59 | 93.96 | 92.75 | - | 22,830,882 |
Jun 20, 2024 | 93.41 | 94.00 | 93.34 | 93.96 | 92.75 | -0.67% | 30,246,274 |
Jun 18, 2024 | 93.89 | 94.60 | 93.73 | 94.59 | 93.38 | 0.92% | 26,881,038 |
Jun 17, 2024 | 93.52 | 93.81 | 93.28 | 93.73 | 92.53 | -0.99% | 31,040,202 |
Jun 14, 2024 | 94.42 | 94.84 | 94.24 | 94.67 | 93.45 | 0.84% | 28,776,710 |
Jun 13, 2024 | 93.22 | 93.99 | 92.95 | 93.88 | 92.67 | 1.47% | 33,093,758 |
Jun 12, 2024 | 93.02 | 93.57 | 92.49 | 92.52 | 91.33 | 0.75% | 42,554,583 |
Jun 11, 2024 | 91.03 | 91.87 | 90.92 | 91.83 | 90.65 | 1.03% | 30,329,207 |
Jun 10, 2024 | 91.00 | 91.06 | 90.65 | 90.89 | 89.72 | -0.67% | 20,593,244 |
Jun 7, 2024 | 91.83 | 91.83 | 91.40 | 91.50 | 90.33 | -1.83% | 35,240,475 |
Jun 6, 2024 | 92.92 | 93.43 | 92.86 | 93.21 | 92.01 | -0.15% | 22,891,863 |
Jun 5, 2024 | 93.00 | 93.35 | 92.39 | 93.35 | 92.15 | 0.73% | 43,153,858 |