(TLT)
92.16
0.85 (0.93%)
At close: Feb 28, 2025, 3:59 PM
91.61
-0.60%
Pre-market: Mar 03, 2025, 04:20 AM EST
TLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 91.85 | 92.48 | 91.47 | 92.43 | 1.12 | 1.23% | 49,388,600 |
| Feb 27, 2025 | 91.31 | 91.79 | 91.14 | 91.31 | -0.65 | -0.71% | 53,373,600 |
| Feb 26, 2025 | 91.42 | 92.06 | 91.20 | 91.96 | 0.54 | 0.59% | 32,220,200 |
| Feb 25, 2025 | 90.97 | 91.50 | 90.80 | 91.42 | 1.55 | 1.72% | 50,125,100 |
| Feb 24, 2025 | 89.33 | 90.06 | 89.26 | 89.87 | 0.26 | 0.29% | 26,218,000 |
| Feb 21, 2025 | 88.87 | 89.93 | 88.82 | 89.61 | 1.07 | 1.21% | 46,912,348 |
| Feb 20, 2025 | 88.45 | 88.76 | 88.45 | 88.54 | 0.33 | 0.37% | 27,913,442 |
| Feb 19, 2025 | 87.95 | 88.45 | 87.89 | 88.21 | 0.11 | 0.12% | 20,584,304 |
| Feb 18, 2025 | 88.54 | 88.84 | 88.04 | 88.10 | -1.05 | -1.18% | 29,429,200 |
| Feb 14, 2025 | 89.38 | 89.68 | 89.12 | 89.15 | 0.47 | 0.53% | 27,460,743 |
| Feb 13, 2025 | 88.09 | 88.89 | 88.07 | 88.68 | 1.45 | 1.66% | 42,718,100 |
| Feb 12, 2025 | 87.29 | 87.60 | 86.86 | 87.23 | -1.20 | -1.36% | 48,536,211 |
| Feb 11, 2025 | 88.53 | 88.68 | 88.38 | 88.43 | -0.57 | -0.64% | 21,513,015 |
| Feb 10, 2025 | 89.26 | 89.53 | 88.85 | 89.00 | -0.27 | -0.30% | 22,736,100 |
| Feb 7, 2025 | 89.24 | 89.45 | 88.94 | 89.27 | -0.58 | -0.65% | 31,171,245 |
| Feb 6, 2025 | 89.86 | 90.15 | 89.55 | 89.85 | -0.04 | -0.04% | 22,509,940 |
| Feb 5, 2025 | 89.45 | 90.18 | 89.39 | 89.89 | 1.46 | 1.65% | 48,331,200 |
| Feb 4, 2025 | 87.55 | 88.45 | 87.48 | 88.43 | 0.27 | 0.31% | 33,820,500 |
| Feb 3, 2025 | 88.58 | 89.10 | 87.80 | 88.16 | 0.40 | 0.46% | 70,657,233 |
| Jan 31, 2025 | 88.38 | 88.66 | 87.43 | 87.76 | -0.58 | -0.66% | 48,812,500 |
| Jan 30, 2025 | 88.41 | 88.71 | 88.17 | 88.34 | 0.33 | 0.37% | 25,094,900 |
| Jan 29, 2025 | 88.43 | 88.62 | 87.63 | 88.01 | -0.18 | -0.20% | 25,342,800 |
| Jan 28, 2025 | 87.84 | 88.20 | 87.66 | 88.19 | -0.06 | -0.07% | 25,519,105 |
| Jan 27, 2025 | 88.16 | 88.43 | 87.85 | 88.25 | 1.03 | 1.18% | 42,864,203 |
| Jan 24, 2025 | 86.72 | 87.28 | 86.60 | 87.22 | 0.39 | 0.45% | 21,110,400 |
| Jan 23, 2025 | 86.64 | 86.99 | 86.53 | 86.83 | -0.68 | -0.78% | 31,949,017 |
| Jan 22, 2025 | 87.87 | 87.98 | 87.32 | 87.51 | -0.46 | -0.52% | 25,278,409 |
| Jan 21, 2025 | 87.89 | 88.17 | 87.63 | 87.97 | 0.78 | 0.89% | 30,548,614 |
| Jan 17, 2025 | 87.43 | 87.48 | 87.04 | 87.19 | 0.15 | 0.17% | 29,875,611 |
| Jan 16, 2025 | 86.64 | 87.40 | 86.28 | 87.04 | 0.28 | 0.32% | 34,651,100 |
| Jan 15, 2025 | 86.70 | 86.98 | 86.40 | 86.76 | 1.47 | 1.72% | 54,120,729 |
| Jan 14, 2025 | 85.23 | 85.36 | 84.89 | 85.29 | -0.14 | -0.16% | 33,412,900 |
| Jan 13, 2025 | 85.53 | 85.66 | 85.04 | 85.43 | -0.03 | -0.04% | 33,258,924 |
| Jan 10, 2025 | 85.28 | 85.85 | 85.16 | 85.46 | -0.57 | -0.66% | 47,115,832 |
| Jan 8, 2025 | 85.47 | 86.20 | 85.34 | 86.03 | 0.11 | 0.13% | 44,590,800 |
| Jan 7, 2025 | 86.60 | 86.77 | 85.79 | 85.92 | -0.98 | -1.13% | 41,757,200 |
| Jan 6, 2025 | 87.05 | 87.23 | 86.67 | 86.90 | -0.39 | -0.45% | 30,231,500 |
| Jan 3, 2025 | 87.72 | 87.88 | 87.18 | 87.29 | -0.28 | -0.32% | 21,962,204 |
| Jan 2, 2025 | 87.80 | 88.12 | 87.21 | 87.57 | 0.24 | 0.27% | 27,841,300 |
| Dec 31, 2024 | 88.13 | 88.28 | 87.26 | 87.33 | -0.47 | -0.54% | 31,917,307 |
| Dec 30, 2024 | 87.83 | 88.04 | 87.67 | 87.80 | 0.70 | 0.80% | 48,519,626 |
| Dec 27, 2024 | 87.48 | 87.78 | 87.06 | 87.10 | -0.72 | -0.82% | 27,262,321 |
| Dec 26, 2024 | 87.21 | 87.96 | 87.20 | 87.82 | -0.05 | -0.06% | 19,996,215 |
| Dec 24, 2024 | 87.04 | 87.89 | 86.98 | 87.87 | 0.37 | 0.42% | 22,377,628 |
| Dec 23, 2024 | 88.16 | 88.23 | 87.44 | 87.50 | -0.81 | -0.92% | 32,764,600 |
| Dec 20, 2024 | 88.53 | 88.91 | 88.29 | 88.31 | 0.50 | 0.57% | 45,542,412 |
| Dec 19, 2024 | 88.07 | 88.39 | 87.51 | 87.81 | -1.35 | -1.51% | 99,083,313 |
| Dec 18, 2024 | 89.97 | 90.37 | 89.14 | 89.16 | -1.48 | -1.63% | 61,328,421 |
| Dec 17, 2024 | 90.52 | 90.99 | 90.46 | 90.64 | 0.22 | 0.24% | 23,839,900 |
| Dec 16, 2024 | 90.55 | 90.62 | 90.05 | 90.42 | 0.27 | 0.30% | 23,482,300 |