iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	87.83	88.03	87.50	87.93	87.93	0.27%	35,880,491
Jan 22, 2026	87.27	87.76	87.14	87.69	87.69	0.44%	42,173,023
Jan 21, 2026	86.80	87.48	86.62	87.31	87.31	0.76%	50,879,499
Jan 20, 2026	86.63	87.03	86.54	86.65	86.65	-1.31%	65,709,217
Jan 16, 2026	88.13	88.32	87.71	87.80	87.80	-0.58%	44,966,249
Jan 15, 2026	88.64	88.66	88.31	88.31	88.31	-0.02%	37,718,471
Jan 14, 2026	87.91	88.43	87.89	88.33	88.33	0.58%	39,214,826
Jan 13, 2026	87.88	87.91	87.54	87.82	87.82	0.17%	30,451,400
Jan 12, 2026	87.50	87.91	87.41	87.67	87.67	-0.30%	36,103,071
Jan 9, 2026	87.30	88.00	87.12	87.93	87.93	0.66%	57,348,793
Jan 8, 2026	87.33	87.55	87.25	87.35	87.35	-0.50%	28,204,899
Jan 7, 2026	87.84	88.01	87.48	87.79	87.79	0.58%	39,930,912
Jan 6, 2026	87.15	87.34	86.90	87.28	87.28	-0.21%	39,015,179
Jan 5, 2026	87.18	87.52	87.11	87.46	87.46	0.49%	30,178,030
Jan 2, 2026	87.40	87.41	87.02	87.03	87.03	-0.15%	40,731,251
Dec 31, 2025	87.68	87.91	87.13	87.16	87.16	-0.80%	36,500,036
Dec 30, 2025	87.74	88.04	87.67	87.86	87.86	-0.24%	25,106,784
Dec 29, 2025	87.95	88.07	87.79	88.07	88.07	0.38%	29,399,823
Dec 26, 2025	88.10	88.17	87.60	87.74	87.74	-0.33%	26,522,734
Dec 24, 2025	87.76	88.08	87.65	88.03	88.03	0.61%	25,942,006
Dec 23, 2025	87.07	87.58	87.03	87.50	87.50	0.16%	33,624,059
Dec 22, 2025	87.42	87.46	87.25	87.36	87.36	-0.22%	25,547,134
Dec 19, 2025	87.61	87.76	87.41	87.55	87.55	-0.76%	37,858,082
Dec 18, 2025	88.13	88.38	88.07	88.22	87.88	0.48%	39,048,891
Dec 17, 2025	87.63	87.99	87.58	87.80	87.46	-0.09%	24,668,305
Dec 16, 2025	87.19	87.92	87.17	87.88	87.54	0.55%	41,018,681
Dec 15, 2025	87.72	87.88	87.39	87.40	87.06	0.07%	28,611,787
Dec 12, 2025	87.38	87.50	87.19	87.34	87.00	-0.96%	47,030,122
Dec 11, 2025	88.69	88.83	88.16	88.19	87.85	-0.14%	26,778,686
Dec 10, 2025	88.00	88.52	87.86	88.31	87.97	0.39%	46,833,512
Dec 9, 2025	88.34	88.35	87.84	87.97	87.63	0.10%	25,771,792
Dec 8, 2025	88.19	88.20	87.56	87.88	87.54	-0.33%	32,255,204
Dec 5, 2025	88.55	88.55	88.05	88.17	87.83	-0.46%	32,808,068
Dec 4, 2025	88.91	88.93	88.48	88.58	88.24	-0.54%	25,541,459
Dec 3, 2025	88.92	89.16	88.74	89.06	88.71	0.28%	23,278,580
Dec 2, 2025	88.58	88.96	88.46	88.81	88.47	0.05%	27,605,681
Dec 1, 2025	88.85	88.99	88.71	88.77	88.43	-1.60%	47,086,647
Nov 28, 2025	90.46	90.53	89.95	90.21	89.54	-0.47%	40,704,287
Nov 26, 2025	90.15	90.64	89.83	90.64	89.97	0.44%	34,098,962
Nov 25, 2025	90.31	90.59	90.13	90.24	89.57	0.26%	36,503,342
Nov 24, 2025	89.95	90.07	89.78	90.01	89.34	0.57%	30,865,695
Nov 21, 2025	89.65	89.67	89.20	89.50	88.84	0.30%	41,938,628
Nov 20, 2025	88.99	89.42	88.99	89.23	88.57	0.39%	32,945,001
Nov 19, 2025	89.23	89.31	88.85	88.88	88.22	-0.20%	25,782,384
Nov 18, 2025	89.35	89.45	88.80	89.06	88.40	-0.03%	31,967,435
Nov 17, 2025	89.08	89.30	88.98	89.09	88.43	0.25%	25,605,782
Nov 14, 2025	89.79	89.84	88.87	88.87	88.21	-0.57%	38,550,502
Nov 13, 2025	89.80	89.94	89.38	89.38	88.72	-0.82%	33,825,908
Nov 12, 2025	89.95	90.32	89.88	90.12	89.45	0.18%	23,594,938
Nov 11, 2025	89.95	90.07	89.78	89.96	89.29	0.46%	18,942,295

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.