iShares 20+ Year Treasury Bond ETF (TLT)

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	86.30	86.33	85.97	86.09	86.09	-0.76%	28,288,083
Jun 18, 2026	87.07	87.18	86.65	86.75	86.75	0.49%	32,350,902
Jun 17, 2026	86.33	86.59	85.93	86.33	86.33	0.16%	34,507,482
Jun 16, 2026	85.96	86.38	85.93	86.19	86.19	0.55%	26,472,475
Jun 15, 2026	85.96	86.11	85.67	85.72	85.72	-0.06%	17,632,742
Jun 12, 2026	85.64	85.83	85.41	85.77	85.77	-0.24%	23,100,929
Jun 11, 2026	85.17	86.04	85.04	85.98	85.98	1.30%	35,190,465
Jun 10, 2026	85.12	85.30	84.70	84.88	84.88	-0.28%	21,258,274
Jun 9, 2026	84.97	85.18	84.78	85.12	85.12	0.59%	22,617,747
Jun 8, 2026	85.23	85.33	84.62	84.62	84.62	-0.52%	22,922,742
Jun 5, 2026	84.99	85.35	84.92	85.06	85.06	-0.51%	26,461,163
Jun 4, 2026	85.61	85.71	85.42	85.50	85.50	0.22%	15,866,492
Jun 3, 2026	85.29	85.43	85.10	85.31	85.31	-0.40%	15,371,998
Jun 2, 2026	85.80	85.82	85.50	85.65	85.65	0.21%	20,319,048
Jun 1, 2026	84.93	85.54	84.80	85.47	85.47	0.05%	26,322,365
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

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.