TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	77.83	78.06	77.83	77.94	77.94	-0.05%	5,507,128
Oct 9, 2026	77.71	78.05	77.49	77.98	77.98	0.14%	26,330,123
Oct 8, 2026	77.19	77.91	77.07	77.87	77.87	0.94%	49,104,477
Oct 7, 2026	76.46	77.32	76.43	77.15	77.15	-0.17%	40,137,303
Oct 6, 2026	77.17	77.58	77.07	77.28	77.28	0.22%	31,085,912
Oct 5, 2026	77.16	77.26	76.69	77.11	77.11	-0.48%	49,106,745
Oct 2, 2026	77.94	78.32	77.28	77.48	77.48	-0.30%	61,407,955
Oct 1, 2026	76.94	78.05	76.76	77.71	77.71	0.31%	83,642,575
Sep 30, 2026	78.16	78.21	77.55	77.78	77.47	-0.58%	73,132,610
Sep 29, 2026	78.52	78.52	77.84	78.23	77.92	-0.50%	76,018,385
Sep 28, 2026	78.65	78.87	78.27	78.62	78.31	-0.88%	63,463,430
Sep 25, 2026	79.37	79.46	78.83	79.32	79.00	-0.13%	62,576,655
Sep 24, 2026	80.35	80.55	79.42	79.42	79.10	-1.29%	59,160,591
Sep 23, 2026	81.48	81.51	80.23	80.46	80.14	-1.58%	53,502,358
Sep 22, 2026	81.89	81.94	81.54	81.75	81.42	-0.06%	22,769,330
Sep 21, 2026	81.72	81.82	81.54	81.80	81.47	0.68%	26,981,665
Sep 18, 2026	81.47	81.47	81.09	81.25	80.92	-0.65%	41,105,044
Sep 17, 2026	81.54	81.79	81.42	81.78	81.45	1.11%	41,622,639
Sep 16, 2026	80.94	81.56	80.86	80.88	80.56	0.21%	56,481,674
Sep 15, 2026	80.63	80.85	80.51	80.71	80.39	-0.27%	35,032,953
Sep 14, 2026	80.82	81.36	80.46	80.93	80.61	0.07%	33,740,073
Sep 11, 2026	81.30	81.48	80.81	80.87	80.55	0.11%	32,431,033
Sep 10, 2026	81.00	81.36	80.67	80.78	80.46	-1.16%	60,481,495
Sep 9, 2026	82.19	82.31	81.36	81.73	81.40	-0.57%	40,675,417
Sep 8, 2026	82.44	82.46	81.93	82.20	81.87	-0.01%	16,100,026
Sep 4, 2026	82.29	82.50	82.18	82.21	81.88	0.17%	16,591,945
Sep 3, 2026	82.36	82.43	82.06	82.07	81.74	0.15%	18,042,011
Sep 2, 2026	81.98	82.05	81.75	81.95	81.62	0.10%	21,454,291
Sep 1, 2026	81.89	82.35	81.78	81.87	81.54	-0.41%	25,623,870
Aug 31, 2026	82.47	82.53	82.15	82.52	81.88	-0.43%	37,317,413
Aug 28, 2026	83.04	83.60	82.78	82.88	82.23	-0.30%	35,809,817
Aug 27, 2026	83.20	83.35	83.00	83.13	82.48	-0.20%	17,361,883
Aug 26, 2026	83.27	83.30	83.07	83.30	82.65	-0.20%	20,658,791
Aug 25, 2026	83.11	83.48	82.97	83.47	82.82	1.10%	35,015,083
Aug 24, 2026	82.49	82.88	82.45	82.56	81.92	0.62%	29,038,464
Aug 21, 2026	82.17	82.27	81.90	82.05	81.41	-0.35%	24,269,092
Aug 20, 2026	82.36	82.77	82.15	82.34	81.70	-0.82%	39,569,868
Aug 19, 2026	82.81	83.06	82.61	83.02	82.37	1.67%	51,309,461
Aug 18, 2026	81.26	81.75	81.17	81.66	81.02	0.38%	25,037,129
Aug 17, 2026	81.77	81.86	81.31	81.35	80.72	-0.84%	31,557,703
Aug 14, 2026	82.23	82.36	81.82	82.04	81.40	-0.67%	31,374,783
Aug 13, 2026	82.59	83.00	82.49	82.59	81.95	0.58%	26,921,527
Aug 12, 2026	82.45	82.48	82.05	82.11	81.47	-0.10%	21,444,552
Aug 11, 2026	82.27	82.46	82.12	82.19	81.55	0.16%	23,268,515
Aug 10, 2026	82.40	82.45	82.03	82.06	81.42	-0.85%	36,743,633
Aug 7, 2026	82.80	82.85	82.48	82.76	82.11	0.29%	96,129,996
Aug 6, 2026	82.77	82.92	82.40	82.52	81.88	-0.58%	27,566,560
Aug 5, 2026	82.95	83.15	82.80	83.00	82.35	0.22%	29,465,796
Aug 4, 2026	82.65	82.84	82.57	82.82	82.17	0.77%	38,408,581
Aug 3, 2026	82.24	82.35	82.01	82.19	81.55	0.33%	32,050,804