TLT returned -22.3% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $55.55 | $55.76 | $55.11 | $55.63 | 3,242,447 |
December 30 2009 | $55.65 | $55.99 | $55.61 | $55.89 | 1,919,066 |
December 29 2009 | $55.24 | $55.63 | $55.20 | $55.53 | 2,616,955 |
December 28 2009 | $55.17 | $55.27 | $55.07 | $55.17 | 3,170,825 |
December 24 2009 | $55.70 | $55.72 | $55.29 | $55.32 | 1,698,812 |
December 23 2009 | $56.09 | $56.36 | $55.81 | $55.90 | 2,335,992 |
December 22 2009 | $55.99 | $56.03 | $55.76 | $55.89 | 3,078,813 |
December 21 2009 | $56.77 | $56.85 | $56.20 | $56.20 | 3,523,999 |
December 18 2009 | $57.47 | $57.66 | $57.13 | $57.22 | 3,789,478 |
December 17 2009 | $57.04 | $57.49 | $56.85 | $57.47 | 4,428,864 |
December 16 2009 | $56.69 | $56.89 | $56.34 | $56.53 | 3,301,591 |
December 15 2009 | $56.47 | $56.73 | $56.42 | $56.60 | 2,993,879 |
December 14 2009 | $56.95 | $57.04 | $56.76 | $56.85 | 2,380,313 |
December 11 2009 | $56.63 | $56.89 | $56.31 | $56.79 | 3,053,364 |
December 10 2009 | $57.16 | $57.22 | $56.70 | $56.79 | 4,446,283 |
December 09 2009 | $57.77 | $58.00 | $57.15 | $57.45 | 3,494,456 |
December 08 2009 | $58.00 | $58.19 | $57.58 | $57.72 | 2,378,629 |
December 07 2009 | $57.51 | $57.80 | $57.40 | $57.63 | 2,774,138 |
December 04 2009 | $57.53 | $57.75 | $57.29 | $57.56 | 6,108,059 |
December 03 2009 | $58.23 | $58.48 | $58.11 | $58.17 | 3,947,274 |
December 02 2009 | $58.76 | $59.17 | $58.58 | $58.79 | 2,193,898 |
December 01 2009 | $59.05 | $59.15 | $58.70 | $58.74 | 3,979,501 |
November 30 2009 | $59.13 | $59.46 | $59.01 | $59.40 | 3,115,775 |
November 27 2009 | $59.26 | $59.35 | $59.07 | $59.26 | 2,249,046 |
November 25 2009 | $58.70 | $59.15 | $58.38 | $59.03 | 2,789,426 |