TLT returned 16.8% between 2006 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $56.84 | $57.69 | $56.73 | $57.31 | 10,949,293 |
Week of December 21 2009 | $58.49 | $58.58 | $56.97 | $57.00 | 10,637,616 |
Week of December 14 2009 | $58.67 | $59.40 | $58.04 | $58.95 | 16,894,125 |
Week of December 07 2009 | $59.26 | $59.96 | $58.01 | $58.51 | 16,146,870 |
Week of November 30 2009 | $60.92 | $61.26 | $59.03 | $59.30 | 19,344,507 |
Week of November 23 2009 | $59.87 | $61.15 | $59.75 | $61.05 | 11,153,389 |
Week of November 16 2009 | $59.94 | $60.68 | $59.86 | $60.24 | 17,869,545 |
Week of November 09 2009 | $59.08 | $59.63 | $58.55 | $59.48 | 11,044,049 |
Week of November 02 2009 | $60.49 | $60.53 | $58.56 | $59.11 | 19,517,638 |
Week of October 26 2009 | $59.62 | $60.61 | $59.06 | $60.46 | 22,953,932 |
Week of October 19 2009 | $60.34 | $61.39 | $59.89 | $59.94 | 14,999,537 |
Week of October 12 2009 | $60.62 | $61.14 | $59.57 | $60.25 | 17,701,144 |
Week of October 05 2009 | $62.79 | $62.98 | $60.29 | $60.54 | 24,444,794 |
Week of September 28 2009 | $61.87 | $63.32 | $61.74 | $62.50 | 20,716,281 |
Week of September 21 2009 | $60.48 | $61.71 | $59.91 | $61.66 | 19,343,391 |
Week of September 14 2009 | $60.43 | $60.87 | $59.53 | $60.26 | 13,686,688 |
Week of September 07 2009 | $59.46 | $61.47 | $58.85 | $60.85 | 14,894,700 |
Week of August 31 2009 | $60.45 | $61.46 | $59.82 | $59.92 | 16,895,591 |
Week of August 24 2009 | $58.65 | $60.61 | $58.63 | $60.54 | 15,632,088 |
Week of August 17 2009 | $58.94 | $60.14 | $58.81 | $58.82 | 19,189,747 |
Week of August 10 2009 | $56.78 | $59.09 | $56.71 | $58.56 | 19,890,107 |
Week of August 03 2009 | $58.85 | $58.88 | $56.59 | $56.76 | 19,092,249 |
Week of July 27 2009 | $56.41 | $59.31 | $56.23 | $59.27 | 18,731,047 |
Week of July 20 2009 | $56.80 | $58.58 | $56.62 | $57.17 | 15,903,571 |
Week of July 13 2009 | $60.22 | $60.39 | $57.04 | $57.04 | 18,973,476 |
