TLT has returned 1.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2025 | $87.02 | $87.24 | $86.58 | $87.23 | 40,501,553 |
September 03 2025 | $85.93 | $86.81 | $85.89 | $86.57 | 52,499,540 |
September 02 2025 | $85.63 | $85.84 | $85.48 | $85.63 | 48,760,602 |
August 29 2025 | $86.76 | $86.86 | $86.44 | $86.60 | 41,686,434 |
August 28 2025 | $86.78 | $87.26 | $86.66 | $87.22 | 32,205,939 |
August 27 2025 | $86.11 | $86.66 | $86.00 | $86.65 | 38,142,762 |
August 26 2025 | $86.51 | $86.79 | $86.22 | $86.75 | 30,259,350 |
August 25 2025 | $86.73 | $87.05 | $86.65 | $86.80 | 27,011,920 |
August 22 2025 | $86.83 | $87.30 | $86.72 | $87.05 | 49,871,848 |
August 21 2025 | $86.56 | $86.68 | $86.11 | $86.41 | 28,643,891 |
August 20 2025 | $86.59 | $86.97 | $86.56 | $86.84 | 25,912,480 |
August 19 2025 | $86.45 | $86.75 | $86.45 | $86.65 | 28,780,631 |
August 18 2025 | $86.50 | $86.54 | $85.99 | $86.15 | 26,777,510 |
August 15 2025 | $86.66 | $86.78 | $86.25 | $86.40 | 36,343,551 |
August 14 2025 | $87.51 | $87.51 | $86.89 | $87.02 | 33,397,441 |
August 13 2025 | $87.44 | $87.81 | $87.43 | $87.67 | 30,817,490 |
August 12 2025 | $86.90 | $86.97 | $86.55 | $86.95 | 41,087,207 |
August 11 2025 | $87.54 | $87.67 | $87.28 | $87.39 | 20,100,910 |
August 08 2025 | $87.36 | $87.39 | $87.15 | $87.29 | 21,596,330 |
August 07 2025 | $87.92 | $88.25 | $87.59 | $87.67 | 29,213,150 |
August 06 2025 | $87.84 | $88.05 | $86.92 | $87.82 | 42,589,352 |
August 05 2025 | $87.85 | $88.45 | $87.78 | $88.33 | 28,586,109 |
August 04 2025 | $87.96 | $88.15 | $87.65 | $88.06 | 36,425,168 |
August 01 2025 | $87.56 | $87.93 | $87.52 | $87.82 | 63,434,527 |
July 31 2025 | $86.80 | $87.08 | $86.51 | $86.59 | 49,814,078 |
