Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TLT5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 7.691 | 0.24 | 3.19% | 7.591 | 7.9555 | 7.4195 | 28,740 |
| Jul 15 2024 | 7.4535 | -0.21 | -2.71% | 7.449 | 7.8775 | 7.213 | 18,493 |
| Jul 12 2024 | 7.661 | -0.14 | -1.73% | 7.655 | 7.737 | 7.472 | 35,833 |
| Jul 11 2024 | 7.796 | 0.60 | 8.39% | 7.316 | 7.9125 | 7.162 | 47,830 |
| Jul 10 2024 | 7.1925 | 0.16 | 2.22% | 7.29 | 7.4275 | 7.1235 | 32,110 |
| Jul 09 2024 | 7.0365 | -0.25 | -3.45% | 7.299 | 7.3805 | 7.0245 | 16,408 |
| Jul 08 2024 | 7.288 | -0.06 | -0.84% | 7.20 | 7.529 | 7.0455 | 48,150 |
| Jul 05 2024 | 7.35 | 0.39 | 5.60% | 7.022 | 7.3925 | 6.9695 | 24,229 |
| Jul 04 2024 | 6.96 | -0.08 | -1.09% | 7.005 | 7.197 | 6.878 | 17,586 |
| Jul 03 2024 | 7.0365 | 0.55 | 8.54% | 6.652 | 7.151 | 6.491 | 84,884 |
| Jul 02 2024 | 6.483 | 0.05 | 0.80% | 6.61 | 7.0095 | 6.451 | 29,775 |
| Jul 01 2024 | 6.4315 | -0.97 | -13.08% | 6.917 | 7.6495 | 6.403 | 145,559 |
| Jun 28 2024 | 7.399 | -0.34 | -4.41% | 7.687 | 7.99 | 7.2525 | 15,155 |
| Jun 27 2024 | 7.7405 | 0.13 | 1.70% | 7.469 | 7.9975 | 7.35 | 37,407 |
| Jun 26 2024 | 7.611 | -0.41 | -5.05% | 7.997 | 8.3075 | 7.578 | 21,893 |
| Jun 25 2024 | 8.016 | 0.11 | 1.44% | 8.114 | 8.348 | 7.9585 | 53,178 |
| Jun 24 2024 | 7.902 | 0.03 | 0.38% | 7.993 | 8.228 | 7.8205 | 18,441 |
| Jun 21 2024 | 7.872 | -0.03 | -0.37% | 8.028 | 8.319 | 7.7925 | 17,459 |
| Jun 20 2024 | 7.9015 | -0.40 | -4.82% | 8.409 | 8.5215 | 7.715 | 19,950 |
| Jun 19 2024 | 8.302 | 0.25 | 3.10% | 8.60 | 8.60 | 8.162 | 2,574 |
| Jun 18 2024 | 8.052 | 0.26 | 3.40% | 7.877 | 8.1265 | 7.776 | 6,339 |
| Jun 17 2024 | 7.7875 | -0.48 | -5.85% | 8.158 | 8.372 | 7.73 | 11,124 |
| Jun 14 2024 | 8.271 | 0.49 | 6.23% | 8.01 | 8.422 | 7.909 | 76,365 |
| Jun 13 2024 | 7.786 | 0.01 | 0.16% | 7.575 | 7.905 | 7.4415 | 23,021 |
| Jun 12 2024 | 7.7735 | 0.85 | 12.29% | 7.20 | 7.8135 | 7.169 | 54,223 |
| Jun 11 2024 | 6.923 | 0.07 | 1.02% | 6.951 | 7.719 | 6.883 | 39,188 |
| Jun 10 2024 | 6.853 | -0.38 | -5.24% | 7.23 | 7.86 | 6.8275 | 39,816 |
| Jun 07 2024 | 7.232 | -0.61 | -7.77% | 7.828 | 7.841 | 7.0535 | 71,649 |
| Jun 06 2024 | 7.841 | -0.02 | -0.29% | 7.766 | 7.877 | 7.3905 | 36,148 |
| Jun 05 2024 | 7.864 | 0.37 | 4.98% | 7.492 | 7.878 | 7.4685 | 23,104 |
| Jun 04 2024 | 7.491 | 0.31 | 4.34% | 7.144 | 7.598 | 7.144 | 56,199 |
| Jun 03 2024 | 7.1795 | 0.45 | 6.66% | 6.741 | 7.1795 | 6.689 | 18,538 |
| May 31 2024 | 6.7315 | 0.22 | 3.41% | 6.499 | 6.926 | 6.401 | 58,591 |
| May 30 2024 | 6.5095 | 0.30 | 4.89% | 6.341 | 6.9375 | 6.255 | 10,187 |
| May 29 2024 | 6.206 | -0.63 | -9.20% | 6.514 | 6.9235 | 6.176 | 28,759 |
| May 28 2024 | 6.835 | -0.23 | -3.28% | 6.855 | 7.279 | 6.835 | 12,562 |
| May 24 2024 | 7.067 | 0.11 | 1.55% | 7.07 | 7.129 | 6.899 | 6,729 |
| May 23 2024 | 6.959 | -0.28 | -3.92% | 7.299 | 7.522 | 6.929 | 13,943 |
| May 22 2024 | 7.243 | 0.04 | 0.53% | 7.12 | 7.298 | 7.0195 | 23,230 |
| May 21 2024 | 7.2045 | 0.16 | 2.24% | 7.065 | 7.364 | 7.0495 | 8,307 |
| May 20 2024 | 7.0465 | -0.23 | -3.18% | 7.21 | 7.249 | 6.9765 | 10,547 |
| May 17 2024 | 7.278 | -0.28 | -3.67% | 7.522 | 7.6945 | 6.5215 | 18,298 |
| May 16 2024 | 7.555 | 0.14 | 1.93% | 7.621 | 7.849 | 6.831 | 13,766 |
| May 15 2024 | 7.412 | 0.52 | 7.47% | 7.103 | 7.601 | 6.379 | 30,149 |
| May 14 2024 | 6.897 | 0.07 | 1.08% | 6.88 | 7.0645 | 6.1575 | 3,864 |
| May 13 2024 | 6.823 | 0.08 | 1.16% | 6.792 | 6.9755 | 6.7205 | 6,345 |
| May 10 2024 | 6.7445 | -0.02 | -0.27% | 6.987 | 7.3815 | 6.7205 | 21,479 |
| May 09 2024 | 6.763 | -0.10 | -1.39% | 6.70 | 7.2565 | 6.6145 | 21,073 |
| May 08 2024 | 6.8585 | -0.31 | -4.36% | 6.938 | 7.3345 | 6.7865 | 10,526 |
| May 07 2024 | 7.1715 | 0.58 | 8.77% | 6.907 | 7.441 | 6.829 | 30,231 |
| May 03 2024 | 6.593 | 0.35 | 5.67% | 6.353 | 6.8785 | 6.338 | 17,835 |
| May 02 2024 | 6.239 | 0.04 | 0.63% | 6.285 | 7.017 | 6.037 | 9,149 |
| May 01 2024 | 6.20 | 0.02 | 0.38% | 6.103 | 7.0035 | 6.0145 | 5,394 |
| Apr 30 2024 | 6.1765 | -0.11 | -1.80% | 6.335 | 6.491 | 6.077 | 15,498 |
| Apr 29 2024 | 6.2895 | 0.18 | 2.88% | 6.233 | 6.4035 | 6.1585 | 7,006 |
| Apr 26 2024 | 6.1135 | 0.17 | 2.82% | 6.091 | 7.1005 | 6.0015 | 6,892 |
| Apr 25 2024 | 5.946 | -0.15 | -2.51% | 6.137 | 6.219 | 5.802 | 43,635 |
| Apr 24 2024 | 6.099 | -0.36 | -5.60% | 6.271 | 6.343 | 6.009 | 18,999 |
| Apr 23 2024 | 6.4605 | 0.11 | 1.69% | 6.423 | 7.456 | 6.2195 | 25,562 |
| Apr 22 2024 | 6.353 | -0.07 | -1.07% | 6.323 | 7.2825 | 6.22 | 12,925 |
| Apr 19 2024 | 6.4215 | 0.07 | 1.13% | 6.06 | 6.69 | 6.06 | 20,792 |
| Apr 18 2024 | 6.3495 | -0.01 | -0.13% | 6.607 | 6.7145 | 6.3245 | 30,176 |
