iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	87.05	87.16	86.71	86.74	86.74	0.20%	13,163,136
Apr 21, 2026	86.97	87.09	86.53	86.57	86.57	-0.55%	19,507,173
Apr 20, 2026	87.11	87.13	86.71	87.05	87.05	-0.02%	14,499,029
Apr 17, 2026	87.05	87.21	86.89	87.07	87.07	0.92%	28,224,125
Apr 16, 2026	86.92	86.97	86.20	86.28	86.28	-0.63%	19,858,837
Apr 15, 2026	87.02	87.07	86.73	86.83	86.83	-0.44%	14,360,304
Apr 14, 2026	86.70	87.24	86.63	87.21	87.21	0.53%	16,336,616
Apr 13, 2026	86.44	86.80	86.25	86.75	86.75	0.30%	12,572,129
Apr 10, 2026	86.60	86.68	86.33	86.49	86.49	-0.24%	13,241,163
Apr 9, 2026	86.69	87.13	86.39	86.70	86.70	-0.25%	18,909,082
Apr 8, 2026	87.36	87.37	86.73	86.92	86.92	0.32%	22,244,916
Apr 7, 2026	86.52	86.68	85.91	86.64	86.64	-0.01%	22,747,227
Apr 6, 2026	86.50	86.85	86.39	86.65	86.65	-0.16%	14,660,325
Apr 2, 2026	86.21	86.85	86.15	86.79	86.79	0.61%	33,310,584
Apr 1, 2026	86.28	86.71	86.23	86.26	86.26	-0.50%	31,157,621
Mar 31, 2026	86.93	87.16	86.57	86.69	86.35	-0.10%	47,112,153
Mar 30, 2026	86.63	86.95	86.49	86.78	86.43	1.33%	36,473,153
Mar 27, 2026	85.50	86.10	85.45	85.64	85.30	-0.55%	39,928,851
Mar 26, 2026	86.34	86.61	85.93	86.11	85.77	-0.84%	39,536,966
Mar 25, 2026	86.75	86.88	86.48	86.84	86.49	0.97%	37,861,005
Mar 24, 2026	85.72	86.29	85.56	86.01	85.67	-0.43%	51,799,399
Mar 23, 2026	86.18	86.72	85.94	86.39	86.04	0.65%	69,686,651
Mar 20, 2026	86.81	86.86	85.76	85.83	85.49	-1.90%	78,948,515
Mar 19, 2026	87.06	87.73	86.97	87.49	87.14	0.62%	60,307,437
Mar 18, 2026	87.36	87.48	86.93	86.96	86.61	-0.57%	37,596,578
Mar 17, 2026	87.36	87.57	87.32	87.45	87.10	0.28%	19,578,066
Mar 16, 2026	87.18	87.34	86.96	87.21	86.86	0.77%	37,341,484
Mar 13, 2026	86.93	87.15	86.47	86.54	86.20	-0.49%	43,459,981
Mar 12, 2026	86.91	87.25	86.78	86.97	86.62	-0.20%	48,976,970
Mar 11, 2026	87.75	87.81	87.08	87.14	86.79	-1.29%	54,679,852
Mar 10, 2026	88.80	88.95	88.27	88.28	87.93	-1.06%	48,651,546
Mar 9, 2026	88.30	89.32	88.21	89.23	88.88	0.87%	52,478,733
Mar 6, 2026	88.32	88.94	88.02	88.46	88.11	-0.37%	58,136,911
Mar 5, 2026	88.63	88.94	88.51	88.79	88.44	-0.40%	45,768,934
Mar 4, 2026	89.27	89.44	89.10	89.15	88.80	-0.31%	47,069,511
Mar 3, 2026	88.98	89.67	88.94	89.43	89.07	-0.20%	51,850,414
Mar 2, 2026	89.98	89.99	89.36	89.61	89.25	-1.33%	55,465,543
Feb 27, 2026	90.69	90.86	90.55	90.82	90.16	0.61%	51,271,971
Feb 26, 2026	90.06	90.32	90.05	90.27	89.61	0.40%	29,447,077
Feb 25, 2026	89.71	90.08	89.71	89.91	89.26	0.01%	23,625,776
Feb 24, 2026	89.95	90.05	89.76	89.90	89.25	0.18%	24,933,943
Feb 23, 2026	89.55	90.00	89.53	89.74	89.09	0.37%	33,614,602
Feb 20, 2026	89.70	89.74	88.93	89.41	88.76	-0.23%	49,610,815
Feb 19, 2026	89.40	89.72	89.37	89.62	88.97	0.10%	28,658,625
Feb 18, 2026	89.69	89.86	89.47	89.53	88.88	-0.38%	35,415,364
Feb 17, 2026	89.93	90.12	89.76	89.87	89.22	0.17%	32,356,748
Feb 13, 2026	89.63	89.81	89.52	89.72	89.07	0.55%	56,785,154
Feb 12, 2026	88.36	89.28	88.35	89.23	88.58	1.33%	48,454,859
Feb 11, 2026	88.04	88.48	87.94	88.06	87.42	-0.53%	37,014,010
Feb 10, 2026	88.24	88.53	88.22	88.53	87.89	1.15%	37,253,715

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.