iShares 20+ Year Treasury Bond ETF (TLT)

Last Price81.92

Change-0.01 (-0.01%)

NASDAQ · Last Trade: Nov 7th, 4:03 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	81.88	82.42	81.71	81.92	38,200,857	81.92
11/05/2026	81.55	82.21	81.54	81.93	50,198,454	81.93
11/04/2026	81.37	81.80	80.89	81.76	41,844,045	81.76
11/03/2026	81.43	81.45	80.97	81.11	29,927,812	81.11
11/02/2026	81.83	82.17	81.55	81.73	36,470,376	81.73
10/30/2026	81.86	82.03	81.38	81.84	41,115,730	81.50
10/29/2026	81.39	81.86	81.16	81.49	25,976,641	81.15
10/28/2026	81.72	81.76	80.73	80.99	35,434,671	80.65
10/27/2026	81.65	81.72	81.47	81.63	19,548,038	81.29
10/26/2026	81.66	81.90	81.54	81.68	24,811,280	81.34
10/23/2026	81.78	81.80	81.27	81.34	35,149,581	81.00
10/22/2026	81.00	81.92	80.87	81.74	65,617,979	81.40
10/21/2026	80.32	80.47	79.83	80.24	36,152,415	79.90
10/20/2026	80.07	80.37	79.84	80.13	28,466,477	79.79
10/19/2026	79.90	79.98	79.34	79.46	30,959,676	79.13
10/16/2026	79.68	80.31	79.67	80.05	42,403,203	79.71
10/15/2026	80.47	80.56	79.93	79.97	86,615,654	79.63
10/14/2026	77.82	79.01	77.74	78.89	51,033,577	78.56
10/13/2026	78.56	78.57	78.20	78.37	29,709,461	78.04
10/12/2026	77.83	78.06	77.83	78.05	15,642,455	77.72
10/09/2026	77.71	78.05	77.48	77.98	27,433,331	77.65
10/08/2026	77.19	77.91	77.07	77.87	49,438,408	77.54
10/07/2026	76.46	77.32	76.43	77.14	40,158,274	76.82
10/06/2026	77.17	77.58	77.07	77.28	31,040,348	76.96
10/05/2026	77.16	77.26	76.69	77.11	49,230,611	76.79
10/02/2026	77.93	78.32	77.28	77.48	61,407,958	77.16
10/01/2026	76.94	78.05	76.76	77.71	83,664,776	77.38
9/30/2026	78.16	78.21	77.55	77.78	73,092,010	77.14
9/29/2026	78.52	78.52	77.84	78.23	75,973,078	77.59
9/28/2026	78.65	78.87	78.27	78.62	63,396,542	77.98
9/25/2026	79.37	79.46	78.83	79.32	62,576,661	78.67
9/24/2026	80.35	80.55	79.42	79.42	59,096,046	78.77
9/23/2026	81.48	81.50	80.22	80.46	53,463,433	79.80
9/22/2026	81.89	81.94	81.54	81.75	22,760,817	81.08
9/21/2026	81.71	81.82	81.54	81.80	26,978,878	81.13
9/18/2026	81.47	81.47	81.09	81.25	41,105,049	80.59
9/17/2026	81.54	81.79	81.42	81.78	41,590,960	81.11
9/16/2026	80.94	81.56	80.86	80.88	56,459,376	80.22
9/15/2026	80.63	80.84	80.51	80.71	35,020,183	80.05
9/14/2026	80.82	81.36	80.46	80.93	34,063,161	80.27
9/11/2026	81.30	81.47	80.81	80.87	32,454,418	80.21
9/10/2026	81.00	81.36	80.67	80.78	60,458,571	80.12
9/09/2026	82.19	82.31	81.36	81.73	40,668,838	81.06
9/08/2026	82.44	82.46	81.93	82.20	16,102,309	81.53
9/04/2026	82.29	82.50	82.18	82.21	16,591,971	81.54
9/03/2026	82.36	82.43	82.06	82.07	18,041,152	81.40
9/02/2026	81.97	82.05	81.75	81.95	21,447,537	81.28
9/01/2026	81.89	82.35	81.78	81.87	25,617,064	81.20
8/31/2026	82.47	82.53	82.14	82.52	37,309,116	81.53
8/28/2026	83.04	83.60	82.78	82.88	35,809,963	81.89
8/27/2026	83.20	83.35	83.00	83.13	17,358,812	82.14
8/26/2026	83.27	83.30	83.07	83.30	20,646,897	82.30
8/25/2026	83.11	83.48	82.97	83.47	34,996,121	82.47
8/24/2026	82.49	82.88	82.45	82.56	29,021,024	81.57
8/21/2026	82.17	82.27	81.90	82.05	24,269,115	81.07
8/20/2026	82.36	82.77	82.15	82.34	39,557,404	81.35
8/19/2026	82.81	83.06	82.61	83.02	51,275,747	82.03
8/18/2026	81.26	81.75	81.17	81.66	25,025,650	80.68
8/17/2026	81.77	81.86	81.31	81.35	31,545,472	80.38
8/14/2026	82.23	82.36	81.82	82.04	31,449,766	81.06
8/13/2026	82.59	83.00	82.49	82.59	26,920,366	81.60
8/12/2026	82.45	82.47	82.05	82.11	21,430,802	81.13
8/11/2026	82.27	82.46	82.12	82.19	23,262,727	81.21
8/10/2026	82.40	82.45	82.03	82.06	36,729,379	81.08
8/07/2026	82.79	82.85	82.48	82.76	96,130,011	81.77