TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	85.80	85.82	85.55	85.61	-	0.16%	8,830,090
Jun 1, 2026	84.93	85.54	84.80	85.47	85.47	0.05%	26,307,582
May 29, 2026	85.81	85.96	85.55	85.76	85.42	0.02%	33,118,565
May 28, 2026	85.36	85.85	85.27	85.74	85.40	0.52%	25,417,298
May 27, 2026	85.25	85.48	85.15	85.30	84.97	0.24%	23,589,557
May 26, 2026	85.34	85.38	84.90	85.10	84.77	0.50%	22,531,218
May 22, 2026	84.61	84.68	84.14	84.68	84.35	0.55%	27,987,659
May 21, 2026	83.62	84.26	83.33	84.22	83.89	0.37%	24,887,001
May 20, 2026	83.06	84.00	83.04	83.91	83.58	1.07%	44,497,999
May 19, 2026	82.96	83.23	82.77	83.02	82.69	-0.65%	35,346,602
May 18, 2026	83.70	83.92	83.32	83.56	83.23	-0.12%	26,166,181
May 15, 2026	83.87	83.97	83.59	83.66	83.33	-1.48%	50,795,960
May 14, 2026	85.26	85.38	84.91	84.92	84.59	0.14%	25,247,190
May 13, 2026	84.94	85.05	84.59	84.80	84.47	-0.22%	26,295,099
May 12, 2026	85.19	85.20	84.92	84.99	84.66	-0.67%	27,680,614
May 11, 2026	85.88	85.92	85.49	85.56	85.23	-0.60%	17,713,653
May 8, 2026	86.06	86.28	85.99	86.08	85.74	0.50%	30,797,630
May 7, 2026	86.28	86.29	85.60	85.65	85.31	-0.50%	21,178,332
May 6, 2026	86.05	86.17	85.92	86.08	85.74	0.76%	22,530,704
May 5, 2026	85.15	85.49	85.09	85.43	85.10	0.55%	18,226,454
May 4, 2026	85.35	85.36	84.76	84.96	84.63	-0.76%	27,226,010
May 1, 2026	85.50	86.00	85.34	85.61	85.27	0.36%	21,280,951
Apr 30, 2026	85.89	85.90	85.39	85.62	84.97	-0.09%	28,516,180
Apr 29, 2026	85.99	85.99	85.55	85.70	85.05	-0.78%	29,020,823
Apr 28, 2026	86.12	86.37	85.94	86.37	85.71	0.10%	14,553,573
Apr 27, 2026	86.49	86.62	86.19	86.28	85.63	-0.50%	19,250,144
Apr 24, 2026	86.46	86.82	86.25	86.71	86.05	0.18%	22,285,741
Apr 23, 2026	86.83	87.04	86.24	86.55	85.89	-0.22%	21,106,665
Apr 22, 2026	87.05	87.16	86.71	86.74	86.08	0.20%	13,676,816
Apr 21, 2026	86.97	87.09	86.53	86.57	85.91	-0.55%	19,798,692
Apr 20, 2026	87.11	87.13	86.71	87.05	86.39	-0.02%	14,623,480
Apr 17, 2026	87.05	87.21	86.89	87.07	86.41	0.92%	29,604,128
Apr 16, 2026	86.92	86.97	86.20	86.28	85.63	-0.63%	20,001,034
Apr 15, 2026	87.02	87.07	86.73	86.83	86.17	-0.44%	15,119,636
Apr 14, 2026	86.70	87.24	86.63	87.21	86.55	0.53%	16,606,917
Apr 13, 2026	86.44	86.80	86.25	86.75	86.09	0.30%	12,719,726
Apr 10, 2026	86.60	86.68	86.33	86.49	85.83	-0.24%	13,247,732
Apr 9, 2026	86.69	87.13	86.39	86.70	86.04	-0.25%	18,909,082
Apr 8, 2026	87.36	87.37	86.73	86.92	86.26	0.32%	22,244,916
Apr 7, 2026	86.52	86.68	85.91	86.64	85.98	-0.01%	22,747,227
Apr 6, 2026	86.50	86.85	86.39	86.65	85.99	-0.16%	14,660,325
Apr 2, 2026	86.21	86.85	86.15	86.79	86.13	0.61%	33,310,584
Apr 1, 2026	86.28	86.71	86.23	86.26	85.61	-0.10%	31,157,621
Mar 31, 2026	86.93	87.16	86.57	86.69	85.69	-0.10%	47,112,153
Mar 30, 2026	86.63	86.95	86.49	86.78	85.78	1.33%	36,473,153
Mar 27, 2026	85.50	86.10	85.45	85.64	84.65	-0.55%	39,928,851
Mar 26, 2026	86.34	86.61	85.93	86.11	85.12	-0.84%	39,536,966
Mar 25, 2026	86.75	86.88	86.48	86.84	85.84	0.97%	37,861,005
Mar 24, 2026	85.72	86.29	85.56	86.01	85.02	-0.43%	51,799,399
Mar 23, 2026	86.18	86.72	85.94	86.39	85.39	0.65%	69,686,651