NYSEARCA:TLT
iShares 20+ Year Treasury Bond ETF Price (Quote)
$90.19
+0.350 (+0.390%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TLT stock ended at $90.19. This is 0.390% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.647% from a day low at $89.67 to a day high of $90.25. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $89.87 | $90.25 | $89.67 | $90.19 | 23 775 771 |
| May 03, 2024 | $89.93 | $90.12 | $89.27 | $89.84 | 49 829 783 |
| May 02, 2024 | $88.21 | $89.01 | $88.03 | $88.94 | 58 751 969 |
| May 01, 2024 | $88.60 | $89.21 | $88.25 | $88.56 | 57 013 882 |
| Apr 30, 2024 | $88.42 | $88.73 | $88.10 | $88.22 | 39 691 857 |
| Apr 29, 2024 | $88.66 | $89.02 | $88.48 | $88.98 | 38 082 129 |
| Apr 26, 2024 | $88.25 | $88.61 | $88.05 | $88.24 | 30 119 460 |
| Apr 25, 2024 | $87.46 | $87.90 | $87.34 | $87.78 | 47 763 821 |
| Apr 24, 2024 | $88.56 | $88.63 | $87.97 | $88.40 | 48 819 251 |
| Apr 23, 2024 | $88.73 | $89.54 | $88.55 | $89.03 | 27 103 679 |
| Apr 22, 2024 | $88.68 | $89.12 | $88.65 | $89.00 | 24 230 530 |
| Apr 19, 2024 | $89.39 | $89.39 | $88.91 | $89.15 | 43 892 565 |
| Apr 18, 2024 | $89.24 | $89.26 | $88.59 | $88.83 | 41 745 409 |
| Apr 17, 2024 | $88.87 | $89.38 | $88.47 | $89.28 | 56 853 877 |
| Apr 16, 2024 | $88.05 | $88.58 | $87.79 | $88.30 | 43 818 541 |
| Apr 15, 2024 | $89.22 | $89.26 | $88.52 | $88.89 | 54 274 455 |
| Apr 12, 2024 | $90.64 | $90.95 | $90.28 | $90.29 | 45 341 356 |
| Apr 11, 2024 | $90.38 | $90.44 | $89.51 | $89.81 | 62 239 002 |
| Apr 10, 2024 | $91.20 | $91.30 | $90.05 | $90.22 | 73 412 198 |
| Apr 09, 2024 | $91.87 | $92.36 | $91.84 | $92.23 | 30 223 101 |
| Apr 08, 2024 | $91.23 | $91.59 | $91.13 | $91.38 | 35 610 490 |
| Apr 05, 2024 | $91.69 | $92.18 | $91.38 | $91.39 | 41 162 461 |
| Apr 04, 2024 | $92.63 | $92.74 | $92.04 | $92.68 | 46 207 370 |
| Apr 03, 2024 | $91.26 | $92.05 | $91.05 | $92.02 | 43 226 483 |
| Apr 02, 2024 | $91.57 | $92.20 | $91.34 | $92.04 | 40 738 154 |
