iShares 20 Year Treasury ... (TLT)
NASDAQ: TLT
· Real-Time Price · USD
87.05
0.64 (0.74%)
At close: Aug 22, 2025, 3:59 PM
87.10
0.06%
After-hours: Aug 22, 2025, 04:12 PM EDT
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 86.58 | 86.68 | 86.11 | 86.41 | 86.41 | -0.50% | 28,563,489 |
| Aug 20, 2025 | 86.59 | 86.97 | 86.56 | 86.84 | 86.84 | 0.22% | 25,912,500 |
| Aug 19, 2025 | 86.45 | 86.75 | 86.45 | 86.65 | 86.65 | 0.58% | 28,780,625 |
| Aug 18, 2025 | 86.50 | 86.54 | 85.99 | 86.15 | 86.15 | -0.29% | 26,777,514 |
| Aug 15, 2025 | 86.66 | 86.78 | 86.25 | 86.40 | 86.40 | -0.71% | 36,343,600 |
| Aug 14, 2025 | 87.51 | 87.51 | 86.89 | 87.02 | 87.02 | -0.74% | 33,397,435 |
| Aug 13, 2025 | 87.44 | 87.81 | 87.43 | 87.67 | 87.67 | 0.83% | 30,817,500 |
| Aug 12, 2025 | 86.90 | 86.97 | 86.55 | 86.95 | 86.95 | -0.50% | 41,087,211 |
| Aug 11, 2025 | 87.54 | 87.67 | 87.28 | 87.39 | 87.39 | 0.11% | 20,100,909 |
| Aug 8, 2025 | 87.36 | 87.39 | 87.15 | 87.29 | 87.29 | -0.43% | 21,596,334 |
| Aug 7, 2025 | 87.92 | 88.25 | 87.59 | 87.67 | 87.67 | -0.17% | 29,213,145 |
| Aug 6, 2025 | 87.84 | 88.05 | 86.92 | 87.82 | 87.82 | -0.58% | 42,589,347 |
| Aug 5, 2025 | 87.85 | 88.45 | 87.78 | 88.33 | 88.33 | 0.31% | 28,586,109 |
| Aug 4, 2025 | 87.96 | 88.15 | 87.65 | 88.06 | 88.06 | 0.27% | 36,425,200 |
| Aug 1, 2025 | 87.56 | 87.93 | 87.52 | 87.82 | 87.82 | 1.04% | 63,434,525 |
| Jul 31, 2025 | 87.13 | 87.41 | 86.84 | 86.92 | 86.59 | 0.06% | 49,814,100 |
| Jul 30, 2025 | 86.77 | 86.96 | 86.56 | 86.87 | 86.54 | -0.52% | 40,670,900 |
| Jul 29, 2025 | 86.23 | 87.34 | 86.20 | 87.32 | 86.99 | 1.69% | 47,828,300 |
| Jul 28, 2025 | 85.99 | 86.20 | 85.83 | 85.87 | 85.54 | -0.65% | 26,812,500 |
| Jul 25, 2025 | 85.80 | 86.44 | 85.72 | 86.43 | 86.10 | 0.63% | 27,196,200 |