iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	89.79	89.84	88.87	88.90	-	-0.54%	30,540,713
Nov 13, 2025	89.80	89.94	89.38	89.38	89.38	-0.82%	33,825,908
Nov 12, 2025	89.95	90.32	89.88	90.12	90.12	0.18%	23,594,938
Nov 11, 2025	89.95	90.07	89.78	89.96	89.96	0.46%	18,942,295
Nov 10, 2025	89.49	89.67	89.39	89.55	89.55	-0.02%	24,093,451
Nov 7, 2025	89.36	89.87	89.36	89.57	89.57	-0.21%	28,530,051
Nov 6, 2025	89.56	89.85	89.53	89.76	89.76	0.90%	33,027,353
Nov 5, 2025	89.51	89.55	88.88	88.96	88.96	-1.09%	44,492,454
Nov 4, 2025	89.78	90.06	89.74	89.94	89.94	0.22%	26,383,782
Nov 3, 2025	89.62	89.82	89.42	89.74	89.74	-0.61%	40,752,284
Oct 31, 2025	90.56	90.66	90.20	90.29	89.96	-0.30%	38,247,268
Oct 30, 2025	90.39	90.97	90.35	90.56	90.23	-0.58%	42,649,215
Oct 29, 2025	91.88	91.89	91.02	91.09	90.76	-1.01%	39,551,593
Oct 28, 2025	91.85	92.18	91.81	92.02	91.69	0.26%	23,564,517
Oct 27, 2025	91.32	91.79	91.09	91.78	91.45	0.34%	30,033,574
Oct 24, 2025	91.59	91.60	91.16	91.47	91.14	0.04%	28,265,993
Oct 23, 2025	91.61	91.79	91.29	91.43	91.10	-0.68%	28,275,142
Oct 22, 2025	91.99	92.18	91.82	92.06	91.73	0.07%	30,496,152
Oct 21, 2025	91.99	92.19	91.91	92.00	91.67	0.49%	24,514,336
Oct 20, 2025	91.46	91.56	91.28	91.55	91.22	0.38%	28,429,283
Oct 17, 2025	91.25	91.29	90.90	91.20	90.87	-0.15%	40,240,383
Oct 16, 2025	90.52	91.50	90.45	91.34	91.01	0.75%	39,631,153
Oct 15, 2025	90.96	91.30	90.47	90.66	90.33	-0.22%	31,333,909
Oct 14, 2025	90.65	90.92	90.43	90.86	90.53	0.32%	29,800,001
Oct 13, 2025	90.28	90.58	89.86	90.57	90.24	-0.06%	28,035,544
Oct 10, 2025	89.98	90.72	89.90	90.62	90.29	1.61%	59,389,374
Oct 9, 2025	89.17	89.29	89.01	89.18	88.86	-0.08%	21,578,690
Oct 8, 2025	89.60	89.62	89.13	89.25	88.93	0.08%	22,506,241
Oct 7, 2025	88.97	89.38	88.81	89.18	88.86	0.58%	29,103,348
Oct 6, 2025	88.71	89.16	88.65	88.67	88.35	-0.79%	28,370,984
Oct 3, 2025	89.63	89.72	89.27	89.38	89.06	-0.19%	25,884,474
Oct 2, 2025	89.31	89.69	89.19	89.55	89.23	0.29%	23,208,338
Oct 1, 2025	89.45	89.64	89.09	89.29	88.97	-0.09%	39,408,913
Sep 30, 2025	89.66	90.04	89.21	89.37	88.74	-0.29%	38,583,989
Sep 29, 2025	89.29	89.74	89.26	89.63	89.00	0.82%	32,286,167
Sep 26, 2025	88.99	89.47	88.69	88.90	88.27	-0.09%	30,955,062
Sep 25, 2025	88.85	89.03	88.46	88.98	88.35	-	29,882,469
Sep 24, 2025	89.08	89.16	88.70	88.98	88.35	-0.38%	28,097,977
Sep 23, 2025	88.97	89.36	88.75	89.32	88.69	0.70%	26,689,041
Sep 22, 2025	88.82	88.91	88.54	88.70	88.07	-0.36%	24,758,223
Sep 19, 2025	89.07	89.23	88.79	89.02	88.39	-0.19%	32,509,221
Sep 18, 2025	89.26	89.47	88.90	89.19	88.56	-1.03%	55,717,920
Sep 17, 2025	90.71	91.04	89.87	90.12	89.48	-0.25%	49,121,751
Sep 16, 2025	90.09	90.50	90.04	90.35	89.71	0.21%	26,794,226
Sep 15, 2025	90.15	90.46	90.07	90.16	89.52	0.23%	24,820,119
Sep 12, 2025	89.83	89.98	89.49	89.95	89.32	-0.43%	32,968,578
Sep 11, 2025	89.91	90.48	89.90	90.34	89.70	0.67%	46,694,392
Sep 10, 2025	89.40	90.07	89.19	89.74	89.11	0.57%	40,713,570
Sep 9, 2025	89.40	89.55	88.99	89.23	88.60	-0.57%	37,126,428
Sep 8, 2025	89.17	89.76	89.12	89.74	89.11	1.33%	54,538,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.