TLT.US - iShares 20+ Year Treasury Bond ETF

śro, 17 gru 2025, 10:38 CET, NY 4:38, Londyn 9:38, Tokio 18:38, WIG20 +0.13%

Symbol np: ^SPX

Historical data: iShares 20+ Year Treasury Bond ETF (TLT.US)

16 Dec, 22:00 87.8800 +0.4800 (+0.55%)

More On TLT.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of TLT.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5235	16 Dec 2025	87.185	87.92	87.17	87.88	+0.55%	+0.4800	41,018,681
5234	15 Dec 2025	87.715	87.88	87.39	87.4	+0.07%	+0.0600	28,611,787
5233	12 Dec 2025	87.375	87.495	87.19	87.34	-0.96%	-0.8500	47,030,122
5232	11 Dec 2025	88.69	88.83	88.16	88.19	-0.14%	-0.1200	26,778,686
5231	10 Dec 2025	88	88.52	87.855	88.31	+0.39%	+0.3400	46,833,512
5230	9 Dec 2025	88.34	88.345	87.84	87.97	+0.10%	+0.0900	25,771,792
5229	8 Dec 2025	88.185	88.2	87.56	87.88	-0.33%	-0.2900	32,255,204
5228	5 Dec 2025	88.55	88.55	88.045	88.17	-0.46%	-0.4100	32,808,068
5227	4 Dec 2025	88.91	88.93	88.48	88.58	-0.54%	-0.4800	25,541,459
5226	3 Dec 2025	88.92	89.155	88.74	89.06	+0.28%	+0.2500	23,278,580
5225	2 Dec 2025	88.575	88.955	88.46	88.81	+0.05%	+0.0400	27,605,681
5224	1 Dec 2025	88.845	88.99	88.71	88.77	-1.60%	-1.4400	47,086,647
5223	28 Nov 2025	90.46	90.5299	89.95	90.21	-0.47%	-0.4300	40,704,287
5222	26 Nov 2025	90.15	90.64	89.83	90.64	+0.44%	+0.4000	34,098,962
5221	25 Nov 2025	90.31	90.59	90.13	90.24	+0.26%	+0.2300	36,503,342
5220	24 Nov 2025	89.95	90.0665	89.7801	90.01	+0.57%	+0.5100	30,865,695
5219	21 Nov 2025	89.65	89.67	89.195	89.5	+0.30%	+0.2700	41,938,628
5218	20 Nov 2025	88.99	89.42	88.985	89.23	+0.39%	+0.3500	32,945,001
5217	19 Nov 2025	89.225	89.31	88.85	88.88	-0.20%	-0.1800	25,782,384
5216	18 Nov 2025	89.35	89.45	88.8	89.06	-0.03%	-0.0300	31,967,435
5215	17 Nov 2025	89.08	89.3	88.98	89.09	+0.25%	+0.2200	25,605,782
5214	14 Nov 2025	89.79	89.835	88.87	88.87	-0.57%	-0.5100	38,550,502
5213	13 Nov 2025	89.8	89.94	89.38	89.38	-0.82%	-0.7400	33,825,908
5212	12 Nov 2025	89.95	90.32	89.88	90.12	+0.18%	+0.1600	23,594,938
5211	11 Nov 2025	89.95	90.065	89.775	89.96	+0.46%	+0.4100	18,942,295
5210	10 Nov 2025	89.49	89.67	89.385	89.55	-0.02%	-0.0200	24,093,451
5209	7 Nov 2025	89.355	89.87	89.355	89.57	-0.21%	-0.1900	28,530,051
5208	6 Nov 2025	89.56	89.85	89.53	89.76	+0.90%	+0.8000	33,027,353
5207	5 Nov 2025	89.51	89.545	88.88	88.96	-1.09%	-0.9800	44,643,440
5206	4 Nov 2025	89.78	90.06	89.74	89.94	+0.22%	+0.2000	26,383,782
5205	3 Nov 2025	89.62	89.82	89.42	89.74	-0.61%	-0.5500	40,752,284
5204	31 Oct 2025	90.56	90.66	90.2	90.29	-0.30%	-0.2700	38,247,268
5203	30 Oct 2025	90.39	90.97	90.3544	90.56	-0.58%	-0.5300	42,649,215
5202	29 Oct 2025	91.88	91.89	91.015	91.09	-1.01%	-0.9300	39,551,593
5201	28 Oct 2025	91.85	92.175	91.81	92.02	+0.26%	+0.2400	23,564,517
5200	27 Oct 2025	91.32	91.79	91.0944	91.78	+0.34%	+0.3100	30,033,574
5199	24 Oct 2025	91.585	91.6	91.16	91.47	+0.04%	+0.0400	28,265,993
5198	23 Oct 2025	91.61	91.7851	91.29	91.43	-0.68%	-0.6300	28,275,142
5197	22 Oct 2025	91.991	92.175	91.82	92.06	+0.07%	+0.0600	30,496,152
5196	21 Oct 2025	91.99	92.185	91.9101	92	+0.49%	+0.4500	24,514,336

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TLT.US

On the ticker field set "d:tlt.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.