TLT has returned -31.3% since January 21, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $84.93 | $87.79 | $84.62 | $87.35 | 456,974,635 |
May 2026 | $85.17 | $85.95 | $82.45 | $85.42 | 552,514,900 |
April 2026 | $85.63 | $86.71 | $84.74 | $84.97 | 433,160,800 |
March 2026 | $88.94 | $88.95 | $84.46 | $85.69 | 1,062,708,800 |
February 2026 | $85.73 | $89.51 | $85.15 | $89.48 | 700,364,800 |
January 2026 | $85.78 | $87.01 | $84.93 | $85.51 | 823,686,100 |
December 2025 | $86.86 | $87.17 | $85.22 | $85.54 | 708,838,100 |
November 2025 | $87.30 | $88.30 | $86.50 | $87.88 | 612,755,600 |
October 2025 | $86.82 | $89.48 | $86.05 | $87.64 | 732,518,400 |
September 2025 | $82.83 | $88.06 | $82.68 | $86.45 | 823,687,600 |
August 2025 | $84.37 | $85.23 | $82.86 | $83.45 | 712,848,900 |
July 2025 | $84.60 | $84.77 | $80.81 | $83.44 | 784,073,500 |
June 2025 | $81.57 | $84.58 | $81.09 | $84.40 | 784,246,600 |
May 2025 | $85.05 | $85.07 | $79.37 | $82.21 | 841,358,300 |
April 2025 | $86.62 | $89.32 | $80.69 | $84.93 | 1,112,248,000 |
March 2025 | $86.47 | $87.77 | $83.84 | $86.11 | 731,992,500 |
February 2025 | $83.53 | $87.20 | $81.90 | $87.16 | 705,212,300 |
January 2025 | $82.50 | $83.35 | $79.76 | $82.46 | 675,315,500 |
December 2024 | $87.30 | $88.77 | $81.73 | $82.05 | 782,401,700 |
November 2024 | $86.05 | $87.67 | $83.40 | $87.65 | 947,938,700 |
October 2024 | $91.84 | $92.33 | $84.57 | $85.94 | 897,043,200 |
September 2024 | $90.40 | $94.18 | $90.27 | $90.90 | 747,976,100 |
August 2024 | $87.87 | $92.31 | $87.60 | $89.12 | 872,034,600 |
July 2024 | $83.24 | $87.30 | $82.68 | $87.28 | 763,227,200 |
June 2024 | $83.17 | $87.03 | $83.15 | $84.22 | 648,823,400 |