TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	84.94	85.00	84.91	84.90	-	-0.11%	2,099,994
May 12, 2026	85.19	85.20	84.92	84.99	84.99	-0.67%	27,560,835
May 11, 2026	85.88	85.92	85.49	85.56	85.56	-0.60%	17,569,630
May 8, 2026	86.06	86.28	85.99	86.08	86.08	0.50%	28,548,065
May 7, 2026	86.28	86.29	85.60	85.65	85.65	-0.50%	21,169,242
May 6, 2026	86.05	86.17	85.92	86.08	86.08	0.76%	22,530,704
May 5, 2026	85.15	85.49	85.09	85.43	85.43	0.55%	18,226,454
May 4, 2026	85.35	85.36	84.76	84.96	84.96	-0.76%	27,226,010
May 1, 2026	85.50	86.00	85.34	85.61	85.61	-0.01%	21,280,951
Apr 30, 2026	85.89	85.90	85.39	85.62	85.30	-0.09%	28,516,180
Apr 29, 2026	85.99	85.99	85.55	85.70	85.38	-0.78%	29,020,823
Apr 28, 2026	86.12	86.37	85.94	86.37	86.05	0.10%	14,553,573
Apr 27, 2026	86.49	86.62	86.19	86.28	85.96	-0.50%	19,250,144
Apr 24, 2026	86.46	86.82	86.25	86.71	86.39	0.18%	22,285,741
Apr 23, 2026	86.83	87.04	86.24	86.55	86.23	-0.22%	21,106,665
Apr 22, 2026	87.05	87.16	86.71	86.74	86.42	0.20%	13,676,816
Apr 21, 2026	86.97	87.09	86.53	86.57	86.25	-0.55%	19,798,692
Apr 20, 2026	87.11	87.13	86.71	87.05	86.73	-0.02%	14,623,480
Apr 17, 2026	87.05	87.21	86.89	87.07	86.75	0.92%	29,604,128
Apr 16, 2026	86.92	86.97	86.20	86.28	85.96	-0.63%	20,001,034
Apr 15, 2026	87.02	87.07	86.73	86.83	86.51	-0.44%	15,119,636
Apr 14, 2026	86.70	87.24	86.63	87.21	86.89	0.53%	16,606,917
Apr 13, 2026	86.44	86.80	86.25	86.75	86.43	0.30%	12,719,726
Apr 10, 2026	86.60	86.68	86.33	86.49	86.17	-0.24%	13,247,732
Apr 9, 2026	86.69	87.13	86.39	86.70	86.38	-0.25%	18,909,082
Apr 8, 2026	87.36	87.37	86.73	86.92	86.60	0.32%	22,244,916
Apr 7, 2026	86.52	86.68	85.91	86.64	86.32	-0.01%	22,747,227
Apr 6, 2026	86.50	86.85	86.39	86.65	86.33	-0.16%	14,660,325
Apr 2, 2026	86.21	86.85	86.15	86.79	86.47	0.61%	33,310,584
Apr 1, 2026	86.28	86.71	86.23	86.26	85.94	-0.50%	31,157,621
Mar 31, 2026	86.93	87.16	86.57	86.69	86.03	-0.10%	47,112,153
Mar 30, 2026	86.63	86.95	86.49	86.78	86.12	1.33%	36,473,153
Mar 27, 2026	85.50	86.10	85.45	85.64	84.99	-0.55%	39,928,851
Mar 26, 2026	86.34	86.61	85.93	86.11	85.45	-0.84%	39,536,966
Mar 25, 2026	86.75	86.88	86.48	86.84	86.18	0.97%	37,861,005
Mar 24, 2026	85.72	86.29	85.56	86.01	85.35	-0.43%	51,799,399
Mar 23, 2026	86.18	86.72	85.94	86.39	85.72	0.65%	69,686,651
Mar 20, 2026	86.81	86.86	85.76	85.83	85.17	-1.90%	78,948,515
Mar 19, 2026	87.06	87.73	86.97	87.49	86.82	0.62%	60,307,437
Mar 18, 2026	87.36	87.48	86.93	86.96	86.29	-0.57%	37,596,578
Mar 17, 2026	87.36	87.57	87.32	87.45	86.78	0.28%	19,578,066
Mar 16, 2026	87.18	87.34	86.96	87.21	86.54	0.77%	37,341,484
Mar 13, 2026	86.93	87.15	86.47	86.54	85.88	-0.49%	43,459,981
Mar 12, 2026	86.91	87.25	86.78	86.97	86.31	-0.20%	48,976,970
Mar 11, 2026	87.75	87.81	87.08	87.14	86.47	-1.29%	54,679,852
Mar 10, 2026	88.80	88.95	88.27	88.28	87.61	-1.06%	48,651,546
Mar 9, 2026	88.30	89.32	88.21	89.23	88.55	0.87%	52,478,733
Mar 6, 2026	88.32	88.94	88.02	88.46	87.78	-0.37%	58,136,911
Mar 5, 2026	88.63	88.94	88.51	88.79	88.11	-0.40%	45,768,934
Mar 4, 2026	89.27	89.44	89.10	89.15	88.47	-0.31%	47,069,511