TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	83.86	83.87	83.86	83.81	-	-0.51%	1,004,293
Jul 15, 2026	84.08	84.41	84.08	84.24	84.24	0.19%	17,754,642
Jul 14, 2026	84.18	84.50	84.04	84.08	84.08	0.13%	23,665,712
Jul 13, 2026	84.19	84.28	83.93	83.97	83.97	-0.59%	18,485,700
Jul 10, 2026	84.51	84.63	84.28	84.47	84.47	-0.02%	14,177,681
Jul 9, 2026	84.28	84.68	84.26	84.49	84.49	0.15%	18,221,637
Jul 8, 2026	84.31	84.45	84.06	84.36	84.36	-0.22%	25,232,314
Jul 7, 2026	85.12	85.17	84.54	84.55	84.55	-1.05%	24,264,055
Jul 6, 2026	85.43	85.48	85.18	85.45	85.45	-0.07%	17,360,522
Jul 2, 2026	85.38	85.78	85.37	85.51	85.51	-0.01%	20,569,867
Jul 1, 2026	85.48	85.79	85.43	85.52	85.52	-0.68%	28,109,797
Jun 30, 2026	87.15	87.18	86.38	86.42	86.10	-1.18%	31,079,477
Jun 29, 2026	87.36	87.54	87.30	87.45	87.13	0.10%	19,457,155
Jun 26, 2026	87.01	87.37	87.00	87.36	87.04	0.01%	21,650,818
Jun 25, 2026	87.58	87.79	87.29	87.35	87.03	-0.03%	28,392,350
Jun 24, 2026	87.15	87.47	87.12	87.38	87.06	1.37%	41,836,982
Jun 23, 2026	86.12	86.43	86.10	86.20	85.88	0.13%	19,145,517
Jun 22, 2026	86.30	86.33	85.97	86.09	85.77	-0.76%	28,595,080
Jun 18, 2026	87.07	87.18	86.65	86.75	86.43	0.49%	32,350,902
Jun 17, 2026	86.33	86.59	85.93	86.33	86.01	0.16%	34,507,482
Jun 16, 2026	85.96	86.38	85.93	86.19	85.87	0.55%	26,472,475
Jun 15, 2026	85.96	86.11	85.67	85.72	85.40	-0.06%	17,632,742
Jun 12, 2026	85.64	85.83	85.41	85.77	85.45	-0.24%	23,100,929
Jun 11, 2026	85.17	86.04	85.04	85.98	85.66	1.30%	35,190,465
Jun 10, 2026	85.12	85.30	84.70	84.88	84.57	-0.28%	21,258,274
Jun 9, 2026	84.97	85.18	84.78	85.12	84.81	0.59%	22,617,747
Jun 8, 2026	85.23	85.33	84.62	84.62	84.31	-0.52%	22,922,742
Jun 5, 2026	84.99	85.35	84.92	85.06	84.75	-0.51%	26,461,163
Jun 4, 2026	85.61	85.71	85.42	85.50	85.19	0.22%	15,866,492
Jun 3, 2026	85.29	85.43	85.10	85.31	85.00	-0.40%	15,371,998
Jun 2, 2026	85.80	85.82	85.50	85.65	85.33	0.21%	20,319,048
Jun 1, 2026	84.93	85.54	84.80	85.47	85.16	0.05%	26,322,365
May 29, 2026	85.81	85.96	85.55	85.76	85.11	0.02%	33,118,565
May 28, 2026	85.36	85.85	85.27	85.74	85.09	0.52%	25,417,298
May 27, 2026	85.25	85.48	85.15	85.30	84.65	0.24%	23,589,557
May 26, 2026	85.34	85.38	84.90	85.10	84.45	0.50%	22,531,218
May 22, 2026	84.61	84.68	84.14	84.68	84.04	0.55%	27,987,659
May 21, 2026	83.62	84.26	83.33	84.22	83.58	0.37%	24,887,001
May 20, 2026	83.06	84.00	83.04	83.91	83.27	1.07%	44,497,999
May 19, 2026	82.96	83.23	82.77	83.02	82.39	-0.65%	35,346,602
May 18, 2026	83.70	83.92	83.32	83.56	82.93	-0.12%	26,166,181
May 15, 2026	83.87	83.97	83.59	83.66	83.03	-1.48%	50,795,960
May 14, 2026	85.26	85.38	84.91	84.92	84.28	0.14%	25,247,190
May 13, 2026	84.94	85.05	84.59	84.80	84.16	-0.22%	26,295,099
May 12, 2026	85.19	85.20	84.92	84.99	84.35	-0.67%	27,680,614
May 11, 2026	85.88	85.92	85.49	85.56	84.91	-0.60%	17,713,653
May 8, 2026	86.06	86.28	85.99	86.08	85.43	0.50%	30,797,630
May 7, 2026	86.28	86.29	85.60	85.65	85.00	-0.50%	21,178,332
May 6, 2026	86.05	86.17	85.92	86.08	85.43	0.76%	22,530,704
May 5, 2026	85.15	85.49	85.09	85.43	84.78	0.55%	18,226,454