iShares 20+ Year Treasury Bond ETF (TLT)

NASDAQ: TLT · Real-Time Price · USD

85.64

-0.47 (-0.55%)

At close: Mar 27, 2026, 4:00 PM EDT

85.82

+0.18 (0.21%)

After-hours: Mar 27, 2026, 7:59 PM EDT

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.50	86.10	85.45	85.64	85.64	-0.55%	39,779,148
Mar 26, 2026	86.34	86.61	85.93	86.11	86.11	-0.84%	39,466,093
Mar 25, 2026	86.75	86.88	86.48	86.84	86.84	0.97%	37,843,645
Mar 24, 2026	85.72	86.29	85.56	86.01	86.01	-0.43%	51,799,399
Mar 23, 2026	86.18	86.72	85.94	86.39	86.39	0.65%	69,686,651
Mar 20, 2026	86.81	86.86	85.76	85.83	85.83	-1.90%	78,948,515
Mar 19, 2026	87.06	87.73	86.97	87.49	87.49	0.62%	60,307,437
Mar 18, 2026	87.36	87.48	86.93	86.96	86.96	-0.57%	37,596,578
Mar 17, 2026	87.36	87.57	87.32	87.45	87.45	0.28%	19,578,066
Mar 16, 2026	87.18	87.34	86.96	87.21	87.21	0.77%	37,341,484
Mar 13, 2026	86.93	87.15	86.47	86.54	86.54	-0.49%	43,459,981
Mar 12, 2026	86.91	87.25	86.78	86.97	86.97	-0.20%	48,976,970
Mar 11, 2026	87.75	87.81	87.08	87.14	87.14	-1.29%	54,679,852
Mar 10, 2026	88.80	88.95	88.27	88.28	88.28	-1.06%	48,651,546
Mar 9, 2026	88.30	89.32	88.21	89.23	89.23	0.87%	52,478,733
Mar 6, 2026	88.32	88.94	88.02	88.46	88.46	-0.37%	58,136,911
Mar 5, 2026	88.63	88.94	88.51	88.79	88.79	-0.40%	45,768,934
Mar 4, 2026	89.27	89.44	89.10	89.15	89.15	-0.31%	47,069,511
Mar 3, 2026	88.98	89.67	88.94	89.43	89.43	-0.20%	51,850,414
Mar 2, 2026	89.98	89.99	89.36	89.61	89.61	-1.33%	55,465,543
Feb 27, 2026	90.69	90.86	90.55	90.82	90.52	0.61%	51,271,971
Feb 26, 2026	90.06	90.32	90.05	90.27	89.97	0.40%	29,447,077
Feb 25, 2026	89.71	90.08	89.71	89.91	89.61	0.01%	23,625,776
Feb 24, 2026	89.95	90.05	89.76	89.90	89.60	0.18%	24,933,943
Feb 23, 2026	89.55	90.00	89.53	89.74	89.44	0.37%	33,614,602
Feb 20, 2026	89.70	89.74	88.93	89.41	89.11	-0.23%	49,610,815
Feb 19, 2026	89.40	89.72	89.37	89.62	89.32	0.10%	28,658,625
Feb 18, 2026	89.69	89.86	89.47	89.53	89.23	-0.38%	35,415,364
Feb 17, 2026	89.93	90.12	89.76	89.87	89.57	0.17%	32,356,748
Feb 13, 2026	89.63	89.81	89.52	89.72	89.42	0.55%	56,785,154
Feb 12, 2026	88.36	89.28	88.35	89.23	88.93	1.33%	48,454,859
Feb 11, 2026	88.04	88.48	87.94	88.06	87.77	-0.53%	37,014,010
Feb 10, 2026	88.24	88.53	88.22	88.53	88.24	1.15%	37,253,715
Feb 9, 2026	87.20	87.58	87.03	87.52	87.23	-0.02%	24,708,880
Feb 6, 2026	87.45	87.54	87.20	87.54	87.25	0.07%	33,461,764
Feb 5, 2026	86.93	87.48	86.75	87.48	87.19	1.09%	50,268,911
Feb 4, 2026	86.63	86.78	86.46	86.54	86.25	-0.25%	37,872,880
Feb 3, 2026	86.49	86.78	86.43	86.76	86.47	0.24%	27,438,196
Feb 2, 2026	87.02	87.06	86.55	86.55	86.26	-0.67%	38,171,395
Jan 30, 2026	87.38	87.56	87.13	87.13	86.51	-0.56%	45,832,193
Jan 29, 2026	87.15	87.74	87.08	87.62	87.00	0.02%	43,854,982
Jan 28, 2026	87.51	87.70	87.29	87.60	86.98	-0.23%	38,750,296
Jan 27, 2026	88.11	88.25	87.68	87.80	87.18	-0.62%	35,180,128
Jan 26, 2026	88.40	88.49	88.20	88.35	87.72	0.48%	38,882,362
Jan 23, 2026	87.83	88.03	87.50	87.93	87.31	0.27%	35,968,799
Jan 22, 2026	87.27	87.76	87.14	87.69	87.07	0.44%	42,419,291
Jan 21, 2026	86.80	87.48	86.62	87.31	86.69	0.76%	51,220,133
Jan 20, 2026	86.63	87.03	86.54	86.65	86.03	-1.31%	66,009,536
Jan 16, 2026	88.13	88.32	87.71	87.80	87.18	-0.58%	46,382,396
Jan 15, 2026	88.64	88.66	88.31	88.31	87.68	-0.02%	37,988,942