iShares 20+ Year Treasury Bond ETF (TLT)

Last Price77.74

Change-0.04 (-0.05%)

NASDAQ · Last Trade: Oct 1st, 3:01 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	78.16	78.21	77.55	77.78	73,092,010	77.78
9/29/2026	78.52	78.52	77.84	78.23	75,973,078	78.23
9/28/2026	78.65	78.87	78.27	78.62	63,396,542	78.62
9/25/2026	79.37	79.46	78.83	79.32	62,576,661	79.32
9/24/2026	80.35	80.55	79.42	79.42	59,096,046	79.42
9/23/2026	81.48	81.50	80.22	80.46	53,463,433	80.46
9/22/2026	81.89	81.94	81.54	81.75	22,760,817	81.75
9/21/2026	81.71	81.82	81.54	81.80	26,978,878	81.80
9/18/2026	81.47	81.47	81.09	81.25	41,105,049	81.25
9/17/2026	81.54	81.79	81.42	81.78	41,590,960	81.78
9/16/2026	80.94	81.56	80.86	80.88	56,459,376	80.88
9/15/2026	80.63	80.84	80.51	80.71	35,020,183	80.71
9/14/2026	80.82	81.36	80.46	80.93	34,063,161	80.93
9/11/2026	81.30	81.47	80.81	80.87	32,454,418	80.87
9/10/2026	81.00	81.36	80.67	80.78	60,458,571	80.78
9/09/2026	82.19	82.31	81.36	81.73	40,668,838	81.73
9/08/2026	82.44	82.46	81.93	82.20	16,102,309	82.20
9/04/2026	82.29	82.50	82.18	82.21	16,591,971	82.21
9/03/2026	82.36	82.43	82.06	82.07	18,041,152	82.07
9/02/2026	81.97	82.05	81.75	81.95	21,447,537	81.95
9/01/2026	81.89	82.35	81.78	81.87	25,617,064	81.87
8/31/2026	82.47	82.53	82.14	82.52	37,309,116	82.20
8/28/2026	83.04	83.60	82.78	82.88	35,809,963	82.56
8/27/2026	83.20	83.35	83.00	83.13	17,358,812	82.81
8/26/2026	83.27	83.30	83.07	83.30	20,646,897	82.98
8/25/2026	83.11	83.48	82.97	83.47	34,996,121	83.15
8/24/2026	82.49	82.88	82.45	82.56	29,021,024	82.24
8/21/2026	82.17	82.27	81.90	82.05	24,269,115	81.74
8/20/2026	82.36	82.77	82.15	82.34	39,557,404	82.03
8/19/2026	82.81	83.06	82.61	83.02	51,275,747	82.70
8/18/2026	81.26	81.75	81.17	81.66	25,025,650	81.35
8/17/2026	81.77	81.86	81.31	81.35	31,545,472	81.04
8/14/2026	82.23	82.36	81.82	82.04	31,449,766	81.73
8/13/2026	82.59	83.00	82.49	82.59	26,920,366	82.27
8/12/2026	82.45	82.47	82.05	82.11	21,430,802	81.80
8/11/2026	82.27	82.46	82.12	82.19	23,262,727	81.88
8/10/2026	82.40	82.45	82.03	82.06	36,729,379	81.75
8/07/2026	82.79	82.85	82.48	82.76	96,130,011	82.44
8/06/2026	82.77	82.92	82.40	82.52	27,560,618	82.20
8/05/2026	82.94	83.15	82.80	83.00	29,464,958	82.68
8/04/2026	82.65	82.84	82.57	82.82	38,371,926	82.50
8/03/2026	82.24	82.35	82.01	82.19	32,042,914	81.88
7/31/2026	82.45	82.45	81.89	82.25	50,359,784	81.61
7/30/2026	82.81	82.90	82.52	82.80	40,762,268	82.15
7/29/2026	84.10	84.15	82.70	82.85	41,436,945	82.20
7/28/2026	83.86	84.34	83.84	84.24	25,358,202	83.58
7/27/2026	83.73	83.87	83.52	83.75	23,816,873	83.10
7/24/2026	83.31	83.66	83.22	83.25	15,106,013	82.60
7/23/2026	82.99	83.25	82.96	83.17	29,152,257	82.52
7/22/2026	83.61	83.70	83.38	83.44	15,976,266	82.79
7/21/2026	83.73	83.77	83.43	83.66	14,284,454	83.01
7/20/2026	84.31	84.34	83.81	83.89	24,285,681	83.23
7/17/2026	84.62	84.82	84.49	84.52	22,065,664	83.86
7/16/2026	83.84	84.22	83.79	84.21	20,768,974	83.55
7/15/2026	84.08	84.41	84.08	84.24	17,838,129	83.58
7/14/2026	84.18	84.50	84.03	84.08	23,788,253	83.42
7/13/2026	84.18	84.28	83.93	83.97	18,723,616	83.31
7/10/2026	84.50	84.63	84.28	84.47	14,454,128	83.81
7/09/2026	84.28	84.68	84.25	84.49	18,616,862	83.83
7/08/2026	84.31	84.45	84.06	84.36	25,774,403	83.70
7/07/2026	85.11	85.17	84.54	84.55	24,787,773	83.89
7/06/2026	85.43	85.48	85.18	85.45	17,940,083	84.78
7/02/2026	85.38	85.78	85.37	85.51	20,957,280	84.84
7/01/2026	85.48	85.79	85.42	85.52	28,105,955	84.85