TLT returned 9.3% between June 1, 2008 and June 30, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $56.32 | $56.87 | $56.09 | $56.55 | 3,743,700 |
June 29 2009 | $56.85 | $57.03 | $56.55 | $56.64 | 4,334,900 |
June 26 2009 | $56.58 | $56.75 | $56.33 | $56.56 | 4,050,400 |
June 25 2009 | $55.74 | $56.51 | $55.41 | $56.46 | 7,140,000 |
June 24 2009 | $56.00 | $56.25 | $55.41 | $55.45 | 6,550,400 |
June 23 2009 | $55.47 | $56.09 | $55.36 | $56.01 | 5,356,900 |
June 22 2009 | $55.27 | $55.56 | $55.05 | $55.36 | 3,952,300 |
June 19 2009 | $54.01 | $54.83 | $53.94 | $54.83 | 4,750,700 |
June 18 2009 | $54.56 | $54.76 | $53.88 | $54.08 | 6,794,000 |
June 17 2009 | $55.28 | $55.81 | $54.92 | $54.92 | 7,197,200 |
June 16 2009 | $54.39 | $55.27 | $54.29 | $55.23 | 5,376,000 |
June 15 2009 | $54.14 | $54.50 | $54.10 | $54.28 | 4,518,700 |
June 12 2009 | $53.47 | $54.20 | $53.47 | $53.80 | 6,606,800 |
June 11 2009 | $52.48 | $53.53 | $52.43 | $53.32 | 10,692,800 |
June 10 2009 | $53.14 | $53.47 | $52.36 | $52.73 | 12,142,000 |
June 09 2009 | $53.93 | $54.00 | $53.37 | $53.58 | 6,046,300 |
June 08 2009 | $54.06 | $54.25 | $53.50 | $53.58 | 4,084,000 |
June 05 2009 | $53.76 | $54.35 | $53.55 | $53.72 | 8,439,600 |
June 04 2009 | $54.67 | $54.84 | $53.96 | $54.13 | 5,438,600 |
June 03 2009 | $54.99 | $55.38 | $54.61 | $55.27 | 6,727,200 |
June 02 2009 | $54.78 | $54.87 | $54.28 | $54.76 | 5,063,600 |
June 01 2009 | $55.21 | $55.24 | $54.16 | $54.47 | 6,987,000 |
May 29 2009 | $54.65 | $56.16 | $54.62 | $56.13 | 4,746,700 |
May 28 2009 | $54.70 | $54.82 | $53.78 | $54.71 | 9,824,300 |
May 27 2009 | $54.98 | $55.18 | $53.87 | $53.93 | 7,490,200 |