TLT.US - iShares 20+ Year Treasury Bond ETF

pią, 23 sty 2026, 3:53 CET, NY 21:53, Londyn 2:53, Tokio 11:53, ^SPX +0.55%

Symbol np: ^SPX

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

22 Jan, 22:00 87.7000 +0.3900 (+0.45%)

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
59	19 May 2005	63.3469	63.3469	63.0627	63.0966	-0.25%	-0.1586	1,403,457
58	18 May 2005	63.3469	63.4117	63.1027	63.2552	+0.66%	+0.4162	1,615,725
57	17 May 2005	62.8436	63.0029	62.8041	62.839	+0.28%	+0.1750	1,266,626
56	16 May 2005	62.8999	62.9205	62.6565	62.664	-0.12%	-0.0729	1,220,333
55	13 May 2005	62.6756	62.884	62.5835	62.7369	+0.39%	+0.2418	2,511,812
54	12 May 2005	62.198	62.5153	62.0047	62.4951	+0.39%	+0.2457	971,826
53	11 May 2005	62.2921	62.5468	62.1897	62.2494	+0.31%	+0.1914	1,566,016
52	10 May 2005	61.766	62.058	61.7503	62.058	+0.71%	+0.4384	732,938
51	9 May 2005	61.5259	61.6811	61.5197	61.6196	+0.10%	+0.0596	484,872
50	6 May 2005	61.4748	61.6547	61.3956	61.56	-0.74%	-0.4593	1,258,199
49	5 May 2005	61.7207	62.087	61.662	62.0193	+0.23%	+0.1414	2,600,262
48	4 May 2005	61.8291	62.0047	61.553	61.8779	-0.88%	-0.5464	3,272,706
47	3 May 2005	62.243	62.5618	62.1416	62.4243	+0.27%	+0.1681	2,795,665
46	2 May 2005	62.2997	62.3745	62.0002	62.2562	-0.38%	-0.2389	2,009,043
45	29 Apr 2005	62.5835	62.8316	62.3457	62.4951	-0.17%	-0.1061	2,146,009
44	28 Apr 2005	62.2298	62.6355	62.1633	62.6012	+0.74%	+0.4596	1,570,899
43	27 Apr 2005	62.2298	62.3315	62.058	62.1416	+0.35%	+0.2155	1,013,094
42	26 Apr 2005	62.1897	62.2298	61.7503	61.9261	-0.15%	-0.0932	812,515
41	25 Apr 2005	61.9661	62.0743	61.8666	62.0193	+0.29%	+0.1779	1,210,419
40	22 Apr 2005	61.7001	61.9128	61.5795	61.8414	+0.85%	+0.5183	1,444,136
39	21 Apr 2005	61.7207	61.8087	61.3158	61.3231	-1.05%	-0.6493	2,053,855
38	20 Apr 2005	61.667	62.0373	61.6407	61.9724	-0.25%	-0.1543	2,393,176
37	19 Apr 2005	61.7503	62.2238	61.736	62.1267	+0.96%	+0.5934	2,725,553
36	18 Apr 2005	61.7732	61.7894	61.4829	61.5333	-0.08%	-0.0462	5,193,283
35	15 Apr 2005	61.2054	61.5997	60.992	61.5795	+1.32%	+0.8015	4,374,407
34	14 Apr 2005	60.9003	60.9272	60.6151	60.778	-0.15%	-0.0941	2,162,719
33	13 Apr 2005	61.0831	61.141	60.7066	60.8721	-0.24%	-0.1479	1,481,698
32	12 Apr 2005	60.3234	61.1145	60.2494	61.02	+0.93%	+0.5647	2,857,211
31	11 Apr 2005	60.1523	60.5891	60.1306	60.4553	+0.53%	+0.3187	2,159,914
30	8 Apr 2005	59.8722	60.1734	59.7235	60.1366	+0.35%	+0.2125	648,773
29	7 Apr 2005	60.3678	60.5629	59.9026	59.9241	-0.80%	-0.4858	1,439,247
28	6 Apr 2005	60.444	60.4631	60.2998	60.4099	+0.34%	+0.2049	595,818
27	5 Apr 2005	60.3293	60.4099	60.1233	60.205	-0.25%	-0.1492	1,084,696
26	4 Apr 2005	60.3542	60.6151	60.2811	60.3542	-0.02%	-0.0136	1,116,635
25	1 Apr 2005	60.5267	60.6151	59.8284	60.3678	-0.03%	-0.0199	4,151,053
24	31 Mar 2005	60.2998	60.4309	60.0748	60.3877	+0.72%	+0.4313	3,566,178
23	30 Mar 2005	59.6269	59.9975	59.5995	59.9564	+0.49%	+0.2953	1,624,446
22	29 Mar 2005	59.5446	59.6821	59.4846	59.6611	+0.59%	+0.3513	1,678,881
21	28 Mar 2005	59.4846	59.4919	59.3033	59.3098	-0.61%	-0.3666	565,349
20	24 Mar 2005	59.7074	59.8013	59.6137	59.6764	+0.21%	+0.1240	1,104,657

<< | < | > | >>

▼ 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.