iShares 20+ Year Treasury Bond ETF (TLT) Historical Stock Data
87.36 ↓0.19 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLT is down -0.08% a day on average. There have been 13 days where iShares 20+ Year Treasury Bond ETF closed green and 17 days where TLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 87.42 | 87.36 | ↓$0.06 (-0.06%) | 87.25 | 87.46 | 25.54M |
| 2025-12-19 | 87.61 | 87.55 | ↓$0.06 (-0.06%) | 87.41 | 87.76 | 37.86M |
| 2025-12-18 | 88.13 | 88.22 | ↑$0.09 (0.10%) | 88.07 | 88.38 | 39.05M |
| 2025-12-17 | 87.63 | 87.80 | ↑$0.17 (0.20%) | 87.58 | 87.99 | 24.66M |
| 2025-12-16 | 87.19 | 87.88 | ↑$0.69 (0.80%) | 87.17 | 87.92 | 41.02M |
| 2025-12-15 | 87.72 | 87.40 | ↓$0.31 (-0.36%) | 87.39 | 87.88 | 28.61M |
| 2025-12-12 | 87.38 | 87.34 | ↓$0.03 (-0.04%) | 87.19 | 87.50 | 47.02M |
| 2025-12-11 | 88.69 | 88.19 | ↓$0.50 (-0.56%) | 88.16 | 88.83 | 26.77M |
| 2025-12-10 | 88.00 | 88.31 | ↑$0.31 (0.35%) | 87.86 | 88.52 | 46.82M |
| 2025-12-09 | 88.34 | 87.97 | ↓$0.37 (-0.42%) | 87.84 | 88.35 | 25.77M |
| 2025-12-08 | 88.19 | 87.88 | ↓$0.31 (-0.35%) | 87.56 | 88.20 | 32.25M |
| 2025-12-05 | 88.55 | 88.17 | ↓$0.38 (-0.43%) | 88.05 | 88.55 | 32.80M |
| 2025-12-04 | 88.91 | 88.58 | ↓$0.33 (-0.37%) | 88.48 | 88.93 | 25.53M |
| 2025-12-03 | 88.92 | 89.06 | ↑$0.14 (0.16%) | 88.74 | 89.16 | 23.27M |
| 2025-12-02 | 88.58 | 88.81 | ↑$0.23 (0.27%) | 88.46 | 88.96 | 27.60M |
| 2025-12-01 | 88.85 | 88.77 | ↓$0.08 (-0.08%) | 88.71 | 88.99 | 47.06M |
| 2025-11-28 | 90.46 | 90.21 | ↓$0.25 (-0.28%) | 89.95 | 90.53 | 40.70M |
| 2025-11-26 | 90.15 | 90.64 | ↑$0.49 (0.54%) | 89.83 | 90.64 | 34.10M |
| 2025-11-25 | 90.31 | 90.24 | ↓$0.07 (-0.08%) | 90.13 | 90.59 | 36.50M |
| 2025-11-24 | 89.95 | 90.01 | ↑$0.06 (0.07%) | 89.78 | 90.07 | 30.86M |
| 2025-11-21 | 89.65 | 89.50 | ↓$0.15 (-0.17%) | 89.20 | 89.67 | 41.93M |
| 2025-11-20 | 88.99 | 89.23 | ↑$0.24 (0.27%) | 88.99 | 89.42 | 32.94M |
| 2025-11-19 | 89.23 | 88.88 | ↓$0.34 (-0.39%) | 88.85 | 89.31 | 25.78M |
| 2025-11-18 | 89.35 | 89.06 | ↓$0.29 (-0.32%) | 88.80 | 89.45 | 31.97M |
| 2025-11-17 | 89.08 | 89.09 | ↑$0.01 (0.01%) | 88.98 | 89.30 | 25.60M |
| 2025-11-14 | 89.79 | 88.87 | ↓$0.92 (-1.02%) | 88.87 | 89.84 | 38.55M |
| 2025-11-13 | 89.80 | 89.38 | ↓$0.42 (-0.47%) | 89.38 | 89.94 | 33.82M |
| 2025-11-12 | 89.95 | 90.12 | ↑$0.17 (0.19%) | 89.88 | 90.32 | 23.57M |
| 2025-11-11 | 89.95 | 89.96 | ↑$0.01 (0.01%) | 89.78 | 90.07 | 18.93M |
| 2025-11-10 | 89.49 | 89.55 | ↑$0.06 (0.07%) | 89.39 | 89.67 | 24.09M |
Create an account or log in to view more rows.
$TLT Buy now
$TLT you wanna be a successful trader close your trades green
$TLT very normal lol sike
$TLT the market is selling off
$TLT wtf is going on?
$TLT Chill out and chill some more. It's all temporary.
$TLT where’s the WSB guys at? Still sleeping?
$TLT eyeing for a scalp
$TLT buying!
$TLT Felling good about next week!!