TLT has returned -1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2025 | $85.35 | $86.03 | $85.15 | $85.73 | 56,640,462 |
May 23 2025 | $84.77 | $84.82 | $84.31 | $84.55 | 47,126,100 |
May 22 2025 | $83.52 | $84.43 | $83.30 | $84.41 | 61,747,900 |
May 21 2025 | $84.68 | $85.06 | $83.76 | $83.97 | 77,053,100 |
May 20 2025 | $85.43 | $85.60 | $85.06 | $85.43 | 35,493,100 |
May 19 2025 | $84.91 | $86.12 | $84.83 | $86.05 | 49,361,900 |
May 16 2025 | $86.87 | $86.89 | $86.20 | $86.30 | 31,778,200 |
May 15 2025 | $85.63 | $86.32 | $85.48 | $86.07 | 59,448,000 |
May 14 2025 | $85.75 | $85.87 | $85.20 | $85.32 | 42,119,800 |
May 13 2025 | $86.13 | $86.29 | $85.50 | $85.89 | 53,912,200 |
May 12 2025 | $86.38 | $86.78 | $86.19 | $86.24 | 32,115,000 |
May 09 2025 | $87.00 | $87.31 | $86.92 | $87.05 | 17,007,900 |
May 08 2025 | $88.02 | $88.06 | $86.89 | $86.92 | 25,483,700 |
May 07 2025 | $87.92 | $88.21 | $87.82 | $87.90 | 23,161,600 |
May 06 2025 | $86.80 | $87.53 | $86.64 | $87.53 | 21,095,200 |
May 05 2025 | $87.35 | $87.41 | $86.83 | $87.24 | 22,862,800 |
May 02 2025 | $87.71 | $88.07 | $87.54 | $87.73 | 32,090,400 |
May 01 2025 | $89.26 | $89.28 | $88.30 | $88.69 | 29,932,800 |
April 30 2025 | $89.45 | $89.72 | $89.00 | $89.14 | 42,630,600 |
April 29 2025 | $88.99 | $89.88 | $88.97 | $89.87 | 22,129,500 |
April 28 2025 | $88.33 | $89.20 | $88.29 | $89.12 | 20,130,510 |
April 25 2025 | $88.57 | $88.78 | $88.27 | $88.56 | 22,513,930 |
April 24 2025 | $87.71 | $88.03 | $87.44 | $87.92 | 24,190,770 |
April 23 2025 | $88.55 | $88.73 | $86.85 | $87.00 | 44,082,160 |
April 22 2025 | $86.50 | $86.70 | $86.08 | $86.16 | 32,552,090 |
