Indicators

20+ Year Treas Bond Ishares ETF (NQ: TLT )

88.56 +0.34 (+0.39%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	110.75	112.26	110.40	110.50	17,701,268	-0.30(-0.27%)
Jul 28, 2022	111.07	111.90	110.39	110.80	17,689,716	+0.88(+0.80%)
Jul 27, 2022	111.04	111.49	109.82	109.92	16,706,729	-0.62(-0.56%)
Jul 26, 2022	111.84	112.20	110.46	110.54	14,384,447	+0.09(+0.08%)
Jul 25, 2022	109.82	110.60	109.59	110.46	26,425,344	-1.09(-0.98%)
Jul 22, 2022	111.30	112.23	111.00	111.55	18,827,610	+1.84(+1.68%)
Jul 21, 2022	108.39	109.83	108.22	109.70	15,674,504	+1.86(+1.73%)
Jul 20, 2022	108.66	108.73	107.31	107.84	9,689,248	+0.28(+0.26%)
Jul 19, 2022	108.12	108.35	106.95	107.56	9,858,391	-0.58(-0.54%)
Jul 18, 2022	108.44	108.51	107.44	108.14	16,825,394	-1.14(-1.04%)
Jul 15, 2022	109.00	109.92	108.77	109.28	17,028,450	+0.61(+0.56%)
Jul 14, 2022	108.28	109.30	107.71	108.67	16,648,392	-0.89(-0.82%)
Jul 13, 2022	107.05	109.76	106.75	109.56	21,856,262	+1.24(+1.15%)
Jul 12, 2022	108.69	109.37	108.18	108.32	19,709,472	+0.64(+0.59%)
Jul 11, 2022	107.07	108.01	106.98	107.68	14,507,596	+1.83(+1.72%)
Jul 08, 2022	106.80	106.80	105.43	105.86	16,281,542	-1.19(-1.11%)
Jul 07, 2022	108.30	108.37	106.81	107.04	13,901,491	-0.95(-0.88%)
Jul 06, 2022	110.46	110.60	107.99	107.99	21,472,234	-1.84(-1.68%)
Jul 05, 2022	109.99	110.80	109.31	109.84	17,745,182	+0.86(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.