TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	82.57	82.61	82.54	82.58	-	0.57%	1,105,151
Aug 12, 2026	82.45	82.48	82.05	82.11	82.11	-0.10%	21,102,436
Aug 11, 2026	82.27	82.46	82.12	82.19	82.19	0.16%	22,225,738
Aug 10, 2026	82.40	82.45	82.03	82.06	82.06	-0.85%	34,625,973
Aug 7, 2026	82.80	82.85	82.48	82.76	82.76	0.29%	96,119,685
Aug 6, 2026	82.77	82.92	82.40	82.52	82.52	-0.58%	27,566,560
Aug 5, 2026	82.95	83.15	82.80	83.00	83.00	0.22%	29,465,796
Aug 4, 2026	82.65	82.84	82.57	82.82	82.82	0.77%	38,408,581
Aug 3, 2026	82.24	82.35	82.01	82.19	82.19	0.33%	32,050,804
Jul 31, 2026	82.45	82.45	81.89	82.25	81.92	-0.66%	50,359,783
Jul 30, 2026	82.81	82.90	82.52	82.80	82.47	-0.06%	40,407,332
Jul 29, 2026	84.10	84.15	82.70	82.85	82.52	-1.65%	41,445,198
Jul 28, 2026	83.86	84.34	83.85	84.24	83.90	0.59%	25,366,895
Jul 27, 2026	83.73	83.87	83.52	83.75	83.41	0.60%	23,818,953
Jul 24, 2026	83.31	83.66	83.23	83.25	82.92	0.10%	15,105,997
Jul 23, 2026	82.99	83.25	82.96	83.17	82.84	-0.32%	29,152,762
Jul 22, 2026	83.61	83.70	83.38	83.44	83.10	-0.26%	15,988,382
Jul 21, 2026	83.74	83.77	83.43	83.66	83.32	-0.27%	14,287,531
Jul 20, 2026	84.31	84.34	83.82	83.89	83.55	-0.75%	24,289,038
Jul 17, 2026	84.62	84.82	84.49	84.52	84.18	0.37%	22,065,623
Jul 16, 2026	83.84	84.22	83.79	84.21	83.87	-0.04%	20,817,836
Jul 15, 2026	84.08	84.41	84.08	84.24	83.90	0.19%	17,837,800
Jul 14, 2026	84.18	84.50	84.04	84.08	83.74	0.13%	23,793,453
Jul 13, 2026	84.19	84.28	83.93	83.97	83.63	-0.59%	18,742,492
Jul 10, 2026	84.51	84.63	84.28	84.47	84.13	-0.02%	14,454,110
Jul 9, 2026	84.28	84.68	84.26	84.49	84.15	0.15%	18,625,289
Jul 8, 2026	84.31	84.45	84.06	84.36	84.02	-0.22%	25,806,645
Jul 7, 2026	85.12	85.17	84.54	84.55	84.21	-1.05%	24,816,434
Jul 6, 2026	85.43	85.48	85.18	85.45	85.11	-0.07%	17,940,936
Jul 2, 2026	85.38	85.78	85.37	85.51	85.17	-0.01%	20,957,228
Jul 1, 2026	85.48	85.79	85.43	85.52	85.18	-0.68%	28,109,797
Jun 30, 2026	87.15	87.18	86.38	86.42	85.76	-1.18%	31,079,477
Jun 29, 2026	87.36	87.54	87.30	87.45	86.78	0.10%	19,457,155
Jun 26, 2026	87.01	87.37	87.00	87.36	86.69	0.01%	21,650,818
Jun 25, 2026	87.58	87.79	87.29	87.35	86.68	-0.03%	28,392,350
Jun 24, 2026	87.15	87.47	87.12	87.38	86.71	1.37%	41,836,982
Jun 23, 2026	86.12	86.43	86.10	86.20	85.54	0.13%	19,145,517
Jun 22, 2026	86.30	86.33	85.97	86.09	85.43	-0.76%	28,595,080
Jun 18, 2026	87.07	87.18	86.65	86.75	86.08	0.49%	32,350,902
Jun 17, 2026	86.33	86.59	85.93	86.33	85.67	0.16%	34,507,482
Jun 16, 2026	85.96	86.38	85.93	86.19	85.53	0.55%	26,472,475
Jun 15, 2026	85.96	86.11	85.67	85.72	85.06	-0.06%	17,632,742
Jun 12, 2026	85.64	85.83	85.41	85.77	85.11	-0.24%	23,100,929
Jun 11, 2026	85.17	86.04	85.04	85.98	85.32	1.30%	35,190,465
Jun 10, 2026	85.12	85.30	84.70	84.88	84.23	-0.28%	21,258,274
Jun 9, 2026	84.97	85.18	84.78	85.12	84.47	0.59%	22,617,747
Jun 8, 2026	85.23	85.33	84.62	84.62	83.97	-0.52%	22,922,742
Jun 5, 2026	84.99	85.35	84.92	85.06	84.41	-0.51%	26,461,163
Jun 4, 2026	85.61	85.71	85.42	85.50	84.84	0.22%	15,866,492
Jun 3, 2026	85.29	85.43	85.10	85.31	84.65	-0.40%	15,371,998