TLT has returned -24.8% between 2020 and 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $85.50 | $86.00 | $84.76 | $85.43 | 66,341,325 |
April 2026 | $85.96 | $87.05 | $85.07 | $85.31 | 433,161,047 |
March 2026 | $89.29 | $89.30 | $84.80 | $86.03 | 1,062,708,639 |
February 2026 | $86.07 | $89.87 | $85.48 | $89.83 | 700,364,696 |
January 2026 | $86.12 | $87.36 | $85.27 | $85.85 | 823,686,065 |
December 2025 | $87.20 | $87.50 | $85.56 | $85.88 | 708,672,814 |
November 2025 | $87.65 | $88.64 | $86.85 | $88.22 | 612,753,735 |
October 2025 | $87.17 | $89.83 | $86.39 | $87.98 | 732,518,403 |
September 2025 | $83.15 | $88.41 | $83.01 | $86.79 | 823,687,474 |
August 2025 | $84.70 | $85.56 | $83.18 | $83.77 | 712,884,000 |
July 2025 | $84.93 | $85.10 | $81.13 | $83.76 | 784,073,325 |
June 2025 | $81.89 | $84.91 | $81.41 | $84.73 | 784,297,139 |
May 2025 | $85.38 | $85.40 | $79.68 | $82.53 | 841,445,286 |
April 2025 | $86.96 | $89.67 | $81.01 | $85.27 | 1,112,247,930 |
March 2025 | $86.81 | $88.12 | $84.17 | $86.44 | 732,062,164 |
February 2025 | $83.85 | $87.54 | $82.23 | $87.50 | 705,212,350 |
January 2025 | $82.82 | $83.67 | $80.08 | $82.78 | 675,337,808 |
December 2024 | $87.64 | $89.12 | $82.05 | $82.38 | 782,416,120 |
November 2024 | $86.39 | $88.01 | $83.73 | $87.99 | 947,987,026 |
October 2024 | $92.20 | $92.70 | $84.91 | $86.28 | 897,059,237 |
September 2024 | $90.75 | $94.55 | $90.62 | $91.25 | 748,170,955 |
August 2024 | $88.22 | $92.66 | $87.94 | $89.47 | 872,034,624 |
July 2024 | $83.56 | $87.65 | $83.01 | $87.62 | 763,241,389 |
June 2024 | $83.50 | $87.37 | $83.47 | $84.55 | 649,334,204 |
May 2024 | $81.34 | $84.85 | $80.82 | $83.04 | 796,614,010 |