iShares 20+ Year Treasury Bond ETF (TLT)

NASDAQ: TLT · Real-Time Price · USD

81.11

-0.62 (-0.76%)

At close: Nov 3, 2026, 4:00 PM EST

81.25

+0.14 (0.17%)

After-hours: Nov 3, 2026, 7:59 PM EST

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	81.44	81.45	80.97	81.11	81.11	-0.76%	30,069,200
Nov 2, 2026	81.83	82.17	81.55	81.73	81.73	0.29%	37,238,852
Oct 30, 2026	81.86	82.03	81.38	81.84	81.50	0.43%	41,115,720
Oct 29, 2026	81.39	81.86	81.16	81.49	81.15	0.62%	26,024,138
Oct 28, 2026	81.73	81.76	80.73	80.99	80.65	-0.78%	35,184,480
Oct 27, 2026	81.65	81.73	81.47	81.63	81.29	-0.06%	19,550,924
Oct 26, 2026	81.66	81.90	81.54	81.68	81.34	0.42%	24,676,493
Oct 23, 2026	81.79	81.80	81.27	81.34	81.00	-0.49%	35,149,579
Oct 22, 2026	81.00	81.92	80.87	81.74	81.40	1.87%	65,635,115
Oct 21, 2026	80.32	80.47	79.84	80.24	79.90	0.14%	36,282,995
Oct 20, 2026	80.07	80.37	79.84	80.13	79.79	0.84%	28,471,622
Oct 19, 2026	79.90	79.98	79.34	79.46	79.13	-0.74%	30,971,169
Oct 16, 2026	79.69	80.31	79.67	80.05	79.71	0.10%	42,403,187
Oct 15, 2026	80.47	80.57	79.93	79.97	79.63	1.37%	86,666,571
Oct 14, 2026	77.82	79.01	77.74	78.89	78.56	0.66%	51,119,961
Oct 13, 2026	78.56	78.57	78.20	78.37	78.04	0.41%	29,587,715
Oct 12, 2026	77.83	78.06	77.83	78.05	77.72	0.09%	15,441,033
Oct 9, 2026	77.71	78.05	77.49	77.98	77.65	0.14%	27,298,548
Oct 8, 2026	77.19	77.91	77.07	77.87	77.54	0.94%	49,484,244
Oct 7, 2026	76.46	77.32	76.43	77.15	76.82	-0.17%	40,200,003
Oct 6, 2026	77.17	77.58	77.07	77.28	76.96	0.22%	31,085,912
Oct 5, 2026	77.16	77.26	76.69	77.11	76.79	-0.48%	49,106,745
Oct 2, 2026	77.94	78.32	77.28	77.48	77.16	-0.30%	61,407,955
Oct 1, 2026	76.94	78.05	76.76	77.71	77.38	0.31%	83,642,575
Sep 30, 2026	78.16	78.21	77.55	77.78	77.14	-0.58%	73,132,610
Sep 29, 2026	78.52	78.52	77.84	78.23	77.59	-0.50%	76,018,385
Sep 28, 2026	78.65	78.87	78.27	78.62	77.98	-0.88%	63,463,430
Sep 25, 2026	79.37	79.46	78.83	79.32	78.67	-0.13%	62,576,655
Sep 24, 2026	80.35	80.55	79.42	79.42	78.77	-1.29%	59,160,591
Sep 23, 2026	81.48	81.51	80.23	80.46	79.80	-1.58%	53,502,358
Sep 22, 2026	81.89	81.94	81.54	81.75	81.08	-0.06%	22,769,330
Sep 21, 2026	81.72	81.82	81.54	81.80	81.13	0.68%	26,981,665
Sep 18, 2026	81.47	81.47	81.09	81.25	80.59	-0.65%	41,105,044
Sep 17, 2026	81.54	81.79	81.42	81.78	81.11	1.11%	41,622,639
Sep 16, 2026	80.94	81.56	80.86	80.88	80.22	0.21%	56,481,674
Sep 15, 2026	80.63	80.85	80.51	80.71	80.05	-0.27%	35,032,953
Sep 14, 2026	80.82	81.36	80.46	80.93	80.27	0.07%	33,740,073
Sep 11, 2026	81.30	81.48	80.81	80.87	80.21	0.11%	32,431,033
Sep 10, 2026	81.00	81.36	80.67	80.78	80.12	-1.16%	60,481,495
Sep 9, 2026	82.19	82.31	81.36	81.73	81.06	-0.57%	40,675,417
Sep 8, 2026	82.44	82.46	81.93	82.20	81.53	-0.01%	16,100,026
Sep 4, 2026	82.29	82.50	82.18	82.21	81.54	0.17%	16,591,945
Sep 3, 2026	82.36	82.43	82.06	82.07	81.40	0.15%	18,042,011
Sep 2, 2026	81.98	82.05	81.75	81.95	81.28	0.10%	21,454,291
Sep 1, 2026	81.89	82.35	81.78	81.87	81.20	-0.41%	25,623,870
Aug 31, 2026	82.47	82.53	82.15	82.52	81.53	-0.43%	37,317,413
Aug 28, 2026	83.04	83.60	82.78	82.88	81.89	-0.30%	35,809,817
Aug 27, 2026	83.20	83.35	83.00	83.13	82.14	-0.20%	17,361,883
Aug 26, 2026	83.27	83.30	83.07	83.30	82.30	-0.20%	20,658,791
Aug 25, 2026	83.11	83.48	82.97	83.47	82.47	1.10%	35,015,083