iShares 20+ Year Treasury Bond ETF (TLT) Historical Stock Data
87.82 ↓0.05 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLT is down -0.07% a day on average. There have been 14 days where iShares 20+ Year Treasury Bond ETF closed green and 16 days where TLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 87.21 | 87.82 | ↑$0.61 (0.71%) | 87.20 | 87.96 | 19.90M |
| 2024-12-24 | 87.04 | 87.87 | ↑$0.83 (0.95%) | 86.98 | 87.89 | 22.38M |
| 2024-12-23 | 88.16 | 87.50 | ↓$0.66 (-0.75%) | 87.44 | 88.23 | 32.76M |
| 2024-12-20 | 88.53 | 88.31 | ↓$0.22 (-0.25%) | 88.29 | 88.91 | 45.45M |
| 2024-12-19 | 88.07 | 87.81 | ↓$0.26 (-0.30%) | 87.51 | 88.39 | 99.05M |
| 2024-12-18 | 89.97 | 89.16 | ↓$0.81 (-0.90%) | 89.14 | 90.36 | 59.88M |
| 2024-12-17 | 90.53 | 90.64 | ↑$0.11 (0.12%) | 90.46 | 90.99 | 22.69M |
| 2024-12-16 | 90.55 | 90.42 | ↓$0.13 (-0.14%) | 90.05 | 90.62 | 23.30M |
| 2024-12-13 | 90.80 | 90.15 | ↓$0.65 (-0.72%) | 90.08 | 90.85 | 38.18M |
| 2024-12-12 | 91.64 | 91.08 | ↓$0.56 (-0.61%) | 91.00 | 91.75 | 45.25M |
| 2024-12-11 | 93.06 | 92.20 | ↓$0.86 (-0.92%) | 92.11 | 93.29 | 37.52M |
| 2024-12-10 | 93.00 | 93.08 | ↑$0.08 (0.09%) | 92.91 | 93.30 | 26.13M |
| 2024-12-09 | 93.99 | 93.52 | ↓$0.47 (-0.50%) | 93.47 | 94.04 | 30.51M |
| 2024-12-06 | 94.72 | 94.39 | ↓$0.33 (-0.35%) | 94.02 | 94.85 | 31.75M |
| 2024-12-05 | 93.72 | 94.25 | ↑$0.53 (0.57%) | 93.66 | 94.39 | 23.68M |
| 2024-12-04 | 92.61 | 94.06 | ↑$1.45 (1.57%) | 92.54 | 94.19 | 35.78M |
| 2024-12-03 | 93.93 | 93.06 | ↓$0.87 (-0.93%) | 92.99 | 94.03 | 32.76M |
| 2024-12-02 | 93.27 | 93.87 | ↑$0.60 (0.64%) | 93.01 | 94.15 | 38.25M |
| 2024-11-29 | 93.76 | 93.97 | ↑$0.21 (0.22%) | 93.44 | 93.99 | 31.74M |
| 2024-11-27 | 93.00 | 93.01 | ↑$0.01 (0.01%) | 92.67 | 93.38 | 39.14M |
| 2024-11-26 | 92.17 | 92.37 | ↑$0.20 (0.22%) | 91.81 | 92.44 | 29.53M |
| 2024-11-25 | 92.21 | 92.73 | ↑$0.53 (0.57%) | 91.99 | 92.78 | 56.40M |
| 2024-11-22 | 90.51 | 90.39 | ↓$0.12 (-0.13%) | 90.15 | 90.70 | 21.49M |
| 2024-11-21 | 90.44 | 90.34 | ↓$0.10 (-0.11%) | 90.00 | 90.85 | 28.33M |
| 2024-11-20 | 90.15 | 90.41 | ↑$0.26 (0.29%) | 90.11 | 90.83 | 27.41M |
| 2024-11-19 | 90.83 | 90.70 | ↓$0.13 (-0.14%) | 90.62 | 91.07 | 29.51M |
| 2024-11-18 | 89.66 | 90.24 | ↑$0.58 (0.65%) | 89.42 | 90.59 | 36M |
| 2024-11-15 | 89.92 | 90.08 | ↑$0.16 (0.18%) | 89.51 | 90.65 | 73.68M |
| 2024-11-14 | 90.55 | 90.32 | ↓$0.23 (-0.25%) | 90.27 | 91.03 | 52.33M |
| 2024-11-13 | 91.52 | 89.80 | ↓$1.72 (-1.88%) | 89.72 | 91.54 | 47.28M |
Create an account or log in to view more rows.
$TLT eyeing for a scalp
$TLT buying!
$TLT Felling good about next week!!
$TLT nothing drops
$TLT the trend is your friend
until the end.
$TLT Bull trap
$TLT This is just getting warmed up.
$TLT YALL READY????????
$TLT hold
$TLT Games being played here.