TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	91.99	92.19	91.91	91.98	-	0.46%	18,955,630
Oct 20, 2025	91.46	91.56	91.28	91.55	91.55	0.38%	28,429,283
Oct 17, 2025	91.25	91.29	90.90	91.20	91.20	-0.15%	40,240,383
Oct 16, 2025	90.52	91.50	90.45	91.34	91.34	0.75%	39,631,153
Oct 15, 2025	90.96	91.30	90.47	90.66	90.66	-0.22%	31,333,909
Oct 14, 2025	90.65	90.92	90.43	90.86	90.86	0.32%	29,800,001
Oct 13, 2025	90.28	90.58	89.86	90.57	90.57	-0.06%	28,035,544
Oct 10, 2025	89.98	90.72	89.90	90.62	90.62	1.61%	59,389,374
Oct 9, 2025	89.17	89.29	89.01	89.18	89.18	-0.08%	21,578,690
Oct 8, 2025	89.60	89.62	89.13	89.25	89.25	0.08%	22,506,241
Oct 7, 2025	88.97	89.38	88.81	89.18	89.18	0.58%	29,103,348
Oct 6, 2025	88.71	89.16	88.65	88.67	88.67	-0.79%	28,370,984
Oct 3, 2025	89.63	89.72	89.27	89.38	89.38	-0.19%	25,884,474
Oct 2, 2025	89.31	89.69	89.19	89.55	89.55	0.29%	23,208,338
Oct 1, 2025	89.45	89.64	89.09	89.29	89.29	-0.09%	39,408,913
Sep 30, 2025	89.66	90.04	89.21	89.37	89.06	-0.29%	38,583,989
Sep 29, 2025	89.29	89.74	89.26	89.63	89.32	0.82%	32,286,167
Sep 26, 2025	88.99	89.47	88.69	88.90	88.59	-0.09%	30,955,062
Sep 25, 2025	88.85	89.03	88.46	88.98	88.67	-	29,882,469
Sep 24, 2025	89.08	89.16	88.70	88.98	88.67	-0.38%	28,097,977
Sep 23, 2025	88.97	89.36	88.75	89.32	89.01	0.70%	26,689,041
Sep 22, 2025	88.82	88.91	88.54	88.70	88.39	-0.36%	24,758,223
Sep 19, 2025	89.07	89.23	88.79	89.02	88.71	-0.19%	32,509,221
Sep 18, 2025	89.26	89.47	88.90	89.19	88.88	-1.03%	55,717,920
Sep 17, 2025	90.71	91.04	89.87	90.12	89.81	-0.25%	49,121,751
Sep 16, 2025	90.09	90.50	90.04	90.35	90.04	0.21%	26,794,226
Sep 15, 2025	90.15	90.46	90.07	90.16	89.85	0.23%	24,820,119
Sep 12, 2025	89.83	89.98	89.49	89.95	89.64	-0.43%	32,968,578
Sep 11, 2025	89.91	90.48	89.90	90.34	90.03	0.67%	46,694,392
Sep 10, 2025	89.40	90.07	89.19	89.74	89.43	0.57%	40,713,570
Sep 9, 2025	89.40	89.55	88.99	89.23	88.92	-0.57%	37,126,428
Sep 8, 2025	89.17	89.76	89.12	89.74	89.43	1.33%	54,538,678
Sep 5, 2025	88.22	88.61	88.14	88.56	88.25	1.52%	69,667,951
Sep 4, 2025	87.02	87.24	86.58	87.23	86.93	0.76%	40,501,553
Sep 3, 2025	85.93	86.81	85.89	86.57	86.27	1.10%	52,359,194
Sep 2, 2025	85.63	85.84	85.48	85.63	85.33	-1.12%	48,760,602
Aug 29, 2025	86.76	86.86	86.44	86.60	85.97	-0.71%	41,686,429
Aug 28, 2025	86.78	87.26	86.66	87.22	86.59	0.66%	32,205,937
Aug 27, 2025	86.11	86.66	86.00	86.65	86.02	-0.12%	38,142,761
Aug 26, 2025	86.51	86.79	86.22	86.75	86.12	-0.06%	30,259,346
Aug 25, 2025	86.73	87.05	86.65	86.80	86.17	-0.29%	27,011,924
Aug 22, 2025	86.83	87.30	86.72	87.05	86.42	0.74%	49,871,851
Aug 21, 2025	86.56	86.68	86.11	86.41	85.78	-0.50%	28,643,888
Aug 20, 2025	86.59	86.97	86.56	86.84	86.21	0.22%	25,912,477
Aug 19, 2025	86.45	86.75	86.45	86.65	86.02	0.58%	28,780,625
Aug 18, 2025	86.50	86.54	85.99	86.15	85.52	-0.29%	26,777,514
Aug 15, 2025	86.66	86.78	86.25	86.40	85.77	-0.71%	36,343,551
Aug 14, 2025	87.51	87.51	86.89	87.02	86.39	-0.74%	33,397,435
Aug 13, 2025	87.44	87.81	87.43	87.67	87.03	0.83%	30,817,493
Aug 12, 2025	86.90	86.97	86.55	86.95	86.32	-0.50%	41,087,211