Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 130.06 131.58 129.96 131.41 27,475,216 +2.82(+2.19%)
Feb 25, 2022 128.58 129.01 127.94 128.59 15,992,509 +0.09(+0.07%)
Feb 24, 2022 130.69 130.94 128.01 128.50 29,961,396 +0.09(+0.07%)
Feb 23, 2022 129.35 129.51 128.31 128.41 18,889,600 -1.80(-1.38%)
Feb 22, 2022 129.36 130.28 129.16 130.21 20,790,132 +0.37(+0.28%)
Feb 18, 2022 129.84 0 +1.32(+1.03%)
Feb 17, 2022 128.20 129.25 127.68 128.52 26,084,160 +0.95(+0.74%)
Feb 16, 2022 127.73 127.84 126.38 127.57 17,532,586 +0.75(+0.59%)
Feb 15, 2022 127.40 127.62 126.78 126.82 19,369,902 -1.46(-1.14%)
Feb 14, 2022 128.84 129.41 127.75 128.27 24,636,816 -1.62(-1.24%)
Feb 11, 2022 128.59 130.13 127.17 129.89 45,991,652 +1.90(+1.48%)
Feb 10, 2022 129.34 129.49 127.62 127.99 32,850,300 -2.07(-1.59%)
Feb 09, 2022 130.33 130.94 129.83 130.06 15,272,427 +0.24(+0.19%)
Feb 08, 2022 129.85 130.20 129.49 129.81 17,005,778 -0.87(-0.67%)
Feb 07, 2022 130.51 130.88 130.17 130.69 13,796,100 +0.08(+0.07%)
Feb 04, 2022 131.39 131.66 130.39 130.60 25,129,490 -1.95(-1.47%)
Feb 03, 2022 131.95 132.92 132.56 18,341,058 -1.04(-0.78%)
Feb 02, 2022 133.37 134.89 133.35 133.60 19,586,368 +0.45(+0.34%)
Feb 01, 2022 133.68 133.75 132.53 133.15 22,141,748 -1.14(-0.85%)
Jan 28, 2022 133.31 134.65 133.09 134.29 13,671,062 +0.05(+0.04%)
Jan 27, 2022 133.61 134.51 133.54 134.24 22,873,362 +2.42(+1.84%)
Jan 26, 2022 133.47 133.76 131.81 131.82 25,239,008 -1.61(-1.21%)
Jan 25, 2022 134.27 134.83 133.04 133.43 16,543,035 -0.22(-0.16%)
Jan 24, 2022 135.39 135.45 133.63 133.65 26,648,304 -1.11(-0.82%)
Jan 21, 2022 134.54 135.20 133.86 134.76 30,964,426 +1.59(+1.19%)
Jan 20, 2022 132.64 133.22 132.37 133.17 14,858,994 +0.82(+0.62%)
Jan 19, 2022 131.85 132.96 131.64 132.35 19,181,658 +0.91(+0.69%)
Jan 18, 2022 132.25 132.58 131.37 131.44 22,565,748 -1.91(-1.44%)
Jan 14, 2022 133.36 0 -2.01(-1.48%)
Jan 13, 2022 134.53 135.50 134.19 135.37 16,152,078 +1.19(+0.89%)
Jan 12, 2022 135.01 135.11 134.16 134.18 15,389,231 -0.52(-0.38%)
Jan 11, 2022 134.05 134.76 133.88 134.69 25,994,524 +0.89(+0.67%)
Jan 10, 2022 132.90 133.98 132.63 133.80 14,681,817 +0.33(+0.25%)
Jan 07, 2022 134.29 134.39 132.81 133.47 19,991,864 -0.97(-0.72%)
Jan 06, 2022 133.78 134.58 133.50 134.44 20,246,282 +0.35(+0.26%)
Jan 05, 2022 135.24 135.25 133.89 134.09 22,285,368 -0.73(-0.54%)
Jan 04, 2022 134.74 135.23 133.92 134.82 23,440,144 -0.56(-0.42%)
Jan 03, 2022 137.37 139.03 135.37 135.39 36,080,920 -3.65(-2.62%)
Dec 31, 2021 138.68 139.82 138.32 139.03 14,284,860 +0.27(+0.20%)
Dec 30, 2021 138.15 138.83 137.40 138.76 11,034,428 +1.15(+0.84%)
Dec 29, 2021 137.84 138.21 137.37 137.61 12,545,671 -1.52(-1.09%)
Dec 28, 2021 140.36 140.53 138.87 139.13 9,778,644 -0.55(-0.40%)
Dec 27, 2021 139.29 139.81 139.16 139.68 8,336,823 +0.34(+0.24%)
Dec 23, 2021 140.35 140.36 138.88 139.34 12,409,170 -1.22(-0.87%)
Dec 22, 2021 140.48 140.60 139.81 140.56 13,059,615 +0.65(+0.46%)
Dec 21, 2021 139.92 139.98 138.50 139.92 17,687,632 -0.53(-0.38%)
Dec 20, 2021 141.44 141.69 140.35 140.45 18,274,858 -1.06(-0.75%)
Dec 17, 2021 141.05 141.65 140.88 141.51 19,419,154 +1.59(+1.13%)
Dec 16, 2021 139.56 140.62 139.54 139.93 19,907,192 +0.05(+0.04%)
Dec 15, 2021 140.21 141.32 139.76 139.87 27,083,568 -1.36(-0.96%)
Dec 14, 2021 140.92 141.45 139.93 141.23 14,953,303 -0.34(-0.24%)
Dec 13, 2021 140.94 141.80 140.87 141.57 19,055,640 +2.06(+1.48%)
Dec 10, 2021 140.50 140.80 139.46 139.51 15,257,614 -0.34(-0.24%)
Dec 09, 2021 139.96 140.43 139.15 139.84 18,720,772 +0.78(+0.56%)
Dec 08, 2021 141.02 141.03 139.04 139.07 35,888,460 -2.45(-1.73%)
Dec 07, 2021 142.19 142.94 141.38 141.51 23,596,682 -1.15(-0.81%)
Dec 06, 2021 144.37 144.65 142.38 142.66 32,992,708 -2.00(-1.38%)
Dec 03, 2021 142.15 145.37 141.84 144.66 36,735,184 +1.71(+1.20%)
Dec 02, 2021 143.32 143.38 141.29 142.95 18,941,102 +0.18(+0.12%)
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.