TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	82.36	82.37	82.16	82.35	-	0.48%	6,705,609
Sep 2, 2026	81.98	82.05	81.75	81.95	81.95	0.10%	21,268,324
Sep 1, 2026	81.89	82.35	81.78	81.87	81.87	-0.41%	25,623,870
Aug 31, 2026	82.47	82.53	82.15	82.52	82.21	-0.43%	37,317,413
Aug 28, 2026	83.04	83.60	82.78	82.88	82.56	-0.30%	35,809,817
Aug 27, 2026	83.20	83.35	83.00	83.13	82.81	-0.20%	17,361,883
Aug 26, 2026	83.27	83.30	83.07	83.30	82.98	-0.20%	20,658,791
Aug 25, 2026	83.11	83.48	82.97	83.47	83.15	1.10%	35,015,083
Aug 24, 2026	82.49	82.88	82.45	82.56	82.25	0.62%	29,038,464
Aug 21, 2026	82.17	82.27	81.90	82.05	81.74	-0.35%	24,269,092
Aug 20, 2026	82.36	82.77	82.15	82.34	82.03	-0.82%	39,569,868
Aug 19, 2026	82.81	83.06	82.61	83.02	82.70	1.67%	51,309,461
Aug 18, 2026	81.26	81.75	81.17	81.66	81.35	0.38%	25,037,129
Aug 17, 2026	81.77	81.86	81.31	81.35	81.04	-0.84%	31,557,703
Aug 14, 2026	82.23	82.36	81.82	82.04	81.73	-0.67%	31,374,783
Aug 13, 2026	82.59	83.00	82.49	82.59	82.28	0.58%	26,921,527
Aug 12, 2026	82.45	82.48	82.05	82.11	81.80	-0.10%	21,444,552
Aug 11, 2026	82.27	82.46	82.12	82.19	81.88	0.16%	23,268,515
Aug 10, 2026	82.40	82.45	82.03	82.06	81.75	-0.85%	36,743,633
Aug 7, 2026	82.80	82.85	82.48	82.76	82.44	0.29%	96,129,996
Aug 6, 2026	82.77	82.92	82.40	82.52	82.21	-0.58%	27,566,560
Aug 5, 2026	82.95	83.15	82.80	83.00	82.68	0.22%	29,465,796
Aug 4, 2026	82.65	82.84	82.57	82.82	82.50	0.77%	38,408,581
Aug 3, 2026	82.24	82.35	82.01	82.19	81.88	0.33%	32,050,804
Jul 31, 2026	82.45	82.45	81.89	82.25	81.61	-0.66%	50,359,783
Jul 30, 2026	82.81	82.90	82.52	82.80	82.15	-0.06%	40,407,332
Jul 29, 2026	84.10	84.15	82.70	82.85	82.20	-1.65%	41,445,198
Jul 28, 2026	83.86	84.34	83.85	84.24	83.58	0.59%	25,366,895
Jul 27, 2026	83.73	83.87	83.52	83.75	83.10	0.60%	23,818,953
Jul 24, 2026	83.31	83.66	83.23	83.25	82.60	0.10%	15,105,997
Jul 23, 2026	82.99	83.25	82.96	83.17	82.52	-0.32%	29,152,762
Jul 22, 2026	83.61	83.70	83.38	83.44	82.79	-0.26%	15,988,382
Jul 21, 2026	83.74	83.77	83.43	83.66	83.01	-0.27%	14,287,531
Jul 20, 2026	84.31	84.34	83.82	83.89	83.23	-0.75%	24,289,038
Jul 17, 2026	84.62	84.82	84.49	84.52	83.86	0.37%	22,065,623
Jul 16, 2026	83.84	84.22	83.79	84.21	83.55	-0.04%	20,817,836
Jul 15, 2026	84.08	84.41	84.08	84.24	83.58	0.19%	17,837,800
Jul 14, 2026	84.18	84.50	84.04	84.08	83.42	0.13%	23,793,453
Jul 13, 2026	84.19	84.28	83.93	83.97	83.31	-0.59%	18,742,492
Jul 10, 2026	84.51	84.63	84.28	84.47	83.81	-0.02%	14,454,110
Jul 9, 2026	84.28	84.68	84.26	84.49	83.83	0.15%	18,625,289
Jul 8, 2026	84.31	84.45	84.06	84.36	83.70	-0.22%	25,806,645
Jul 7, 2026	85.12	85.17	84.54	84.55	83.89	-1.05%	24,816,434
Jul 6, 2026	85.43	85.48	85.18	85.45	84.78	-0.07%	17,940,936
Jul 2, 2026	85.38	85.78	85.37	85.51	84.84	-0.01%	20,957,228
Jul 1, 2026	85.48	85.79	85.43	85.52	84.85	-0.68%	28,109,797
Jun 30, 2026	87.15	87.18	86.38	86.42	85.43	-1.18%	31,079,477
Jun 29, 2026	87.36	87.54	87.30	87.45	86.45	0.10%	19,457,155
Jun 26, 2026	87.01	87.37	87.00	87.36	86.36	0.01%	21,650,818
Jun 25, 2026	87.58	87.79	87.29	87.35	86.35	-0.03%	28,392,350