TLT returned -30.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $90.40 | $91.01 | $89.95 | $90.12 | 20,810,211 |
December 29 2022 | $90.39 | $91.41 | $90.33 | $91.13 | 16,592,971 |
December 28 2022 | $91.10 | $91.22 | $89.93 | $90.11 | 17,302,850 |
December 27 2022 | $90.96 | $91.48 | $90.53 | $90.64 | 26,475,730 |
December 23 2022 | $92.85 | $93.06 | $92.35 | $92.47 | 15,408,890 |
December 22 2022 | $93.84 | $94.25 | $93.58 | $93.85 | 11,322,510 |
December 21 2022 | $94.40 | $94.50 | $93.20 | $93.87 | 15,894,090 |
December 20 2022 | $93.58 | $93.97 | $93.32 | $93.63 | 28,869,029 |
December 19 2022 | $95.79 | $95.80 | $95.02 | $95.32 | 26,126,830 |
December 16 2022 | $96.49 | $97.60 | $96.23 | $96.95 | 20,838,340 |
December 15 2022 | $98.11 | $98.77 | $97.90 | $98.05 | 20,255,471 |
December 14 2022 | $97.21 | $97.81 | $96.52 | $97.67 | 19,517,529 |
December 13 2022 | $98.46 | $98.50 | $97.03 | $97.25 | 23,854,670 |
December 12 2022 | $97.40 | $97.62 | $95.95 | $96.32 | 16,897,090 |
December 09 2022 | $97.47 | $97.68 | $95.96 | $96.01 | 25,872,170 |
December 08 2022 | $98.15 | $98.83 | $97.95 | $98.58 | 13,377,290 |
December 07 2022 | $97.86 | $99.04 | $97.70 | $98.85 | 30,546,680 |
December 06 2022 | $96.17 | $96.97 | $95.89 | $96.57 | 21,754,510 |
December 05 2022 | $95.57 | $95.71 | $94.72 | $95.35 | 20,159,730 |
December 02 2022 | $95.08 | $96.71 | $94.46 | $96.70 | 24,479,529 |
December 01 2022 | $93.14 | $95.54 | $93.10 | $95.50 | 53,156,793 |
November 30 2022 | $91.54 | $92.54 | $91.32 | $92.54 | 21,581,660 |
November 29 2022 | $92.02 | $92.75 | $91.80 | $91.87 | 16,576,439 |
November 28 2022 | $93.34 | $93.51 | $92.50 | $92.96 | 14,569,220 |
November 25 2022 | $92.43 | $92.72 | $92.27 | $92.70 | 9,486,076 |
