Historical Data: TLT

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

date open high low close volume change (%)
>>> 2026-10-16 79.69 80.31 79.67 80.05 42297400.0 0.1%
>>> 2026-10-15 80.47 80.57 79.93 79.97 86666600.0 1.37%
>>> 2026-10-14 77.82 79.01 77.74 78.89 51120000.0 0.66%
>>> 2026-10-13 78.56 78.57 78.20 78.37 29587700.0 0.41%
>>> 2026-10-12 77.83 78.06 77.83 78.05 15441000.0 0.09%
>>> 2026-10-09 77.71 78.05 77.49 77.98 27298500.0 0.14%
>>> 2026-10-08 77.19 77.91 77.07 77.87 49484200.0 0.93%
>>> 2026-10-07 76.46 77.32 76.43 77.15 40200000.0 -0.17%
>>> 2026-10-06 77.17 77.58 77.07 77.28 31085900.0 0.22%
>>> 2026-10-05 77.16 77.26 76.69 77.11 49106700.0 -0.48%
>>> 2026-10-02 77.94 78.32 77.28 77.48 61408000.0 -0.3%
>>> 2026-10-01 76.94 78.05 76.76 77.71 83642600.0 0.31%
>>> 2026-09-30 77.85 77.90 77.24 77.47 73132600.0 -0.58%
>>> 2026-09-29 78.21 78.21 77.53 77.92 76018400.0 -0.49%
>>> 2026-09-28 78.33 78.55 77.96 78.30 63463400.0 -0.89%
>>> 2026-09-25 79.05 79.14 78.51 79.00 62576700.0 -0.13%
>>> 2026-09-24 80.03 80.23 79.10 79.10 59160600.0 -1.3%
>>> 2026-09-23 81.15 81.18 79.91 80.14 53502400.0 -1.57%
>>> 2026-09-22 81.56 81.61 81.21 81.42 22769300.0 -0.06%
>>> 2026-09-21 81.39 81.49 81.21 81.47 26972500.0 0.27%
>>> 2026-09-18 81.47 81.47 81.09 81.25 41105000.0 -0.65%
>>> 2026-09-17 81.54 81.79 81.42 81.78 41622600.0 1.11%
>>> 2026-09-16 80.94 81.56 80.86 80.88 56481700.0 0.21%
>>> 2026-09-15 80.63 80.85 80.51 80.71 35033000.0 -0.27%
>>> 2026-09-14 80.82 81.36 80.46 80.93 33740100.0 0.07%
>>> 2026-09-11 81.30 81.48 80.81 80.87 32431000.0 0.11%
>>> 2026-09-10 81.00 81.36 80.67 80.78 60481500.0 -1.16%
>>> 2026-09-09 82.19 82.31 81.36 81.73 40675400.0 -0.57%
>>> 2026-09-08 82.44 82.46 81.93 82.20 16094300.0 -0.01%
>>> 2026-09-04 82.29 82.50 82.18 82.21 16591900.0 0.17%
>>> 2026-09-03 82.36 82.43 82.06 82.07 18033000.0 0.15%
>>> 2026-09-02 81.98 82.05 81.75 81.95 21454300.0 0.1%
>>> 2026-09-01 81.89 82.35 81.78 81.87 25623900.0 -0.4%
>>> 2026-08-31 82.16 82.21 81.84 82.20 37317400.0 -0.44%
>>> 2026-08-28 82.72 83.28 82.46 82.56 35804300.0 -0.3%
>>> 2026-08-27 82.88 83.03 82.68 82.81 17361900.0 -0.2%
>>> 2026-08-26 82.95 82.98 82.75 82.98 20658800.0 -0.2%
>>> 2026-08-25 82.79 83.16 82.65 83.15 35015100.0 1.11%
>>> 2026-08-24 82.18 82.56 82.14 82.24 29038500.0 0.23%
>>> 2026-08-21 82.17 82.27 81.90 82.05 24269100.0 -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%

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