iShares 20+ Year Treasury Bond ETF (TLT) Historical Stock Data
90.19 ↓0.55 (-0.61%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLT is up 0.05% a day on average. There have been 16 days where iShares 20+ Year Treasury Bond ETF closed green and 14 days where TLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 90.89 | 90.74 | ↓$0.15 (-0.17%) | 90.61 | 91.24 | 30.46M |
| 2024-05-06 | 89.87 | 90.19 | ↑$0.32 (0.36%) | 89.67 | 90.25 | 23.84M |
| 2024-05-03 | 89.94 | 89.84 | ↓$0.10 (-0.11%) | 89.27 | 90.12 | 49.92M |
| 2024-05-02 | 88.21 | 88.94 | ↑$0.73 (0.83%) | 88.03 | 89.01 | 58.88M |
| 2024-05-01 | 88.60 | 88.56 | ↓$0.04 (-0.05%) | 88.25 | 89.21 | 59.57M |
| 2024-04-30 | 88.44 | 88.22 | ↓$0.22 (-0.25%) | 88.10 | 88.73 | 39.69M |
| 2024-04-29 | 88.67 | 88.98 | ↑$0.31 (0.35%) | 88.48 | 89.02 | 38.08M |
| 2024-04-26 | 88.25 | 88.24 | ↓$0.01 (-0.01%) | 88.05 | 88.61 | 30.16M |
| 2024-04-25 | 87.46 | 87.78 | ↑$0.33 (0.37%) | 87.34 | 87.90 | 47.76M |
| 2024-04-24 | 88.56 | 88.40 | ↓$0.16 (-0.18%) | 87.97 | 88.63 | 48.91M |
| 2024-04-23 | 88.73 | 89.03 | ↑$0.30 (0.34%) | 88.55 | 89.54 | 27.10M |
| 2024-04-22 | 88.68 | 89.00 | ↑$0.33 (0.37%) | 88.65 | 89.12 | 24.23M |
| 2024-04-19 | 89.38 | 89.15 | ↓$0.23 (-0.26%) | 88.91 | 89.39 | 43.89M |
| 2024-04-18 | 89.24 | 88.83 | ↓$0.41 (-0.46%) | 88.59 | 89.26 | 41.75M |
| 2024-04-17 | 88.87 | 89.28 | ↑$0.41 (0.46%) | 88.47 | 89.38 | 56.85M |
| 2024-04-16 | 88.05 | 88.30 | ↑$0.25 (0.28%) | 87.79 | 88.58 | 45.02M |
| 2024-04-15 | 89.25 | 88.89 | ↓$0.36 (-0.40%) | 88.52 | 89.26 | 54.27M |
| 2024-04-12 | 90.64 | 90.29 | ↓$0.35 (-0.39%) | 90.28 | 90.95 | 45.34M |
| 2024-04-11 | 90.39 | 89.81 | ↓$0.58 (-0.64%) | 89.51 | 90.44 | 62.24M |
| 2024-04-10 | 91.20 | 90.22 | ↓$0.98 (-1.07%) | 90.05 | 91.30 | 73.41M |
| 2024-04-09 | 91.87 | 92.23 | ↑$0.36 (0.39%) | 91.84 | 92.36 | 30.22M |
| 2024-04-08 | 91.22 | 91.38 | ↑$0.16 (0.18%) | 91.13 | 91.59 | 37.86M |
| 2024-04-05 | 91.69 | 91.39 | ↓$0.30 (-0.32%) | 91.38 | 92.18 | 42.45M |
| 2024-04-04 | 92.63 | 92.68 | ↑$0.05 (0.05%) | 92.04 | 92.74 | 46.21M |
| 2024-04-03 | 91.26 | 92.02 | ↑$0.76 (0.83%) | 91.05 | 92.05 | 43.23M |
| 2024-04-02 | 91.58 | 92.04 | ↑$0.46 (0.50%) | 91.34 | 92.20 | 40.74M |
| 2024-04-01 | 93.29 | 92.55 | ↓$0.74 (-0.79%) | 92.46 | 93.30 | 47.24M |
| 2024-03-28 | 94.50 | 94.62 | ↑$0.12 (0.13%) | 94.32 | 95.02 | 34.09M |
| 2024-03-27 | 93.99 | 94.70 | ↑$0.71 (0.76%) | 93.94 | 94.70 | 50.12M |
| 2024-03-26 | 93.52 | 93.77 | ↑$0.25 (0.27%) | 93.28 | 93.87 | 34.40M |
Create an account or log in to view more rows.
$TLT This is just getting warmed up.
$TLT YALL READY????????
$TLT hold
$TLT Games being played here.
$TLT FYI - leaning bullish
$TLT more calls coming in
$TLT Very bullish action
$TLT hello
please hold.
$TLT get ready bears and bulls
$TLT let’s ride