Historical Data: TLT

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-08-21 82.17 82.27 81.90 82.05 24221600.0 -0.35%
>>> 2026-08-20 82.36 82.77 82.15 82.34 39569900.0 -0.82%
>>> 2026-08-19 82.81 83.06 82.61 83.02 51309500.0 1.67%
>>> 2026-08-18 81.26 81.75 81.17 81.66 25037100.0 0.38%
>>> 2026-08-17 81.77 81.86 81.31 81.35 31557700.0 -0.84%
>>> 2026-08-14 82.23 82.36 81.82 82.04 31374800.0 -0.67%
>>> 2026-08-13 82.59 83.00 82.49 82.59 26921500.0 0.58%
>>> 2026-08-12 82.45 82.48 82.05 82.11 21444600.0 -0.1%
>>> 2026-08-11 82.27 82.46 82.12 82.19 23268500.0 0.16%
>>> 2026-08-10 82.40 82.45 82.03 82.06 36743600.0 -0.85%
>>> 2026-08-07 82.80 82.85 82.48 82.76 96130000.0 0.29%
>>> 2026-08-06 82.77 82.92 82.40 82.52 27566600.0 -0.58%
>>> 2026-08-05 82.95 83.15 82.80 83.00 29465800.0 0.22%
>>> 2026-08-04 82.65 82.84 82.57 82.82 38408600.0 0.77%
>>> 2026-08-03 82.24 82.35 82.01 82.19 32050800.0 -0.07%
>>> 2026-07-31 82.45 82.45 81.89 82.25 50280200.0 -0.66%
>>> 2026-07-30 82.81 82.90 82.52 82.80 40407300.0 -0.06%
>>> 2026-07-29 84.10 84.15 82.70 82.85 41445200.0 -1.65%
>>> 2026-07-28 83.86 84.34 83.85 84.24 25366900.0 0.59%
>>> 2026-07-27 83.73 83.87 83.52 83.75 23816200.0 0.6%
>>> 2026-07-24 83.31 83.66 83.23 83.25 15106000.0 0.1%
>>> 2026-07-23 82.99 83.25 82.96 83.17 29152800.0 -0.32%
>>> 2026-07-22 83.61 83.70 83.38 83.44 15988400.0 -0.26%
>>> 2026-07-21 83.74 83.77 83.43 83.66 14287500.0 -0.27%
>>> 2026-07-20 84.31 84.34 83.82 83.89 24289000.0 -0.75%
>>> 2026-07-17 84.62 84.82 84.49 84.52 22065600.0 0.37%
>>> 2026-07-16 83.84 84.22 83.79 84.21 20817800.0 -0.04%
>>> 2026-07-15 84.08 84.41 84.08 84.24 17837800.0 0.19%
>>> 2026-07-14 84.18 84.50 84.04 84.08 23793500.0 0.13%
>>> 2026-07-13 84.19 84.28 83.93 83.97 18742500.0 -0.59%
>>> 2026-07-10 84.51 84.63 84.28 84.47 14454100.0 -0.02%
>>> 2026-07-09 84.28 84.68 84.26 84.49 18625300.0 0.15%
>>> 2026-07-08 84.31 84.45 84.06 84.36 25806600.0 -0.22%
>>> 2026-07-07 85.12 85.17 84.54 84.55 24816400.0 -1.05%
>>> 2026-07-06 85.43 85.48 85.18 85.45 17940900.0 -0.07%
>>> 2026-07-02 85.38 85.78 85.37 85.51 20816300.0 -0.01%
>>> 2026-07-01 85.48 85.79 85.43 85.52 28109800.0 -0.67%
>>> 2026-06-30 86.83 86.86 86.06 86.10 31079500.0 -1.18%
>>> 2026-06-29 87.04 87.22 86.98 87.13 19457200.0 0.1%
>>> 2026-06-26 86.69 87.05 86.68 87.04 21650800.0 0.01%
>>> 2026-06-25 87.26 87.47 86.97 87.03 28380000.0 -0.03%
>>> 2026-06-24 86.83 87.15 86.80 87.06 41837000.0 1.37%
>>> 2026-06-23 85.80 86.11 85.78 85.88 19145500.0 0.13%
>>> 2026-06-22 85.98 86.01 85.65 85.77 28595100.0 -0.76%
>>> 2026-06-18 86.75 86.86 86.33 86.43 32350900.0 0.12%
>>> 2026-06-17 86.33 86.59 85.93 86.33 34507500.0 0.16%
>>> 2026-06-16 85.96 86.38 85.93 86.19 26472500.0 0.55%
>>> 2026-06-15 85.96 86.11 85.67 85.72 17632700.0 -0.06%
>>> 2026-06-12 85.64 85.83 85.41 85.77 23092600.0 -0.24%
>>> 2026-06-11 85.17 86.04 85.04 85.98 35190500.0 1.3%
>>> 2026-06-10 85.12 85.30 84.70 84.88 21258300.0 -0.28%
>>> 2026-06-09 84.97 85.18 84.78 85.12 22617700.0 0.59%
>>> 2026-06-08 85.23 85.33 84.62 84.62 22922700.0 -0.52%
>>> 2026-06-05 84.99 85.35 84.92 85.06 26461200.0 -0.51%
>>> 2026-06-04 85.61 85.71 85.42 85.50 15866500.0 0.22%
>>> 2026-06-03 85.29 85.43 85.10 85.31 15372000.0 -0.4%
>>> 2026-06-02 85.80 85.82 85.50 85.65 20319000.0 0.21%
>>> 2026-06-01 84.93 85.54 84.80 85.47 26322400.0 0.06%
>>> 2026-05-29 85.47 85.62 85.21 85.42 33118600.0 0.02%
>>> 2026-05-28 85.03 85.51 84.94 85.40 25417300.0 0.51%
>>> 2026-05-27 84.92 85.15 84.82 84.97 23589600.0 0.24%
>>> 2026-05-26 85.01 85.05 84.57 84.77 22531200.0 0.5%
>>> 2026-05-22 84.28 84.35 83.81 84.35 27987700.0 0.15%
>>> 2026-05-21 83.62 84.26 83.33 84.22 24887000.0 0.37%
>>> 2026-05-20 83.06 84.00 83.04 83.91 44498000.0 1.07%
>>> 2026-05-19 82.96 83.23 82.77 83.02 35346600.0 -0.65%
>>> 2026-05-18 83.70 83.92 83.32 83.56 26166200.0 -0.12%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice