iShares 20+ Year Treasury Bond ETF (TLT)
82.04
-0.55 (-0.67%)
NASDAQ· Last Trade: Aug 15th, 2:26 PM EDT
Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 82.23 | 82.36 | 81.82 | 82.04 | 31,438,079 | 82.04 |
| 8/13/2026 | 82.59 | 83.00 | 82.49 | 82.59 | 26,920,366 | 82.59 |
| 8/12/2026 | 82.45 | 82.47 | 82.05 | 82.11 | 21,430,802 | 82.11 |
| 8/11/2026 | 82.27 | 82.46 | 82.12 | 82.19 | 23,262,727 | 82.19 |
| 8/10/2026 | 82.40 | 82.45 | 82.03 | 82.06 | 36,729,379 | 82.06 |
| 8/07/2026 | 82.79 | 82.85 | 82.48 | 82.76 | 96,130,011 | 82.76 |
| 8/06/2026 | 82.77 | 82.92 | 82.40 | 82.52 | 27,560,618 | 82.52 |
| 8/05/2026 | 82.94 | 83.15 | 82.80 | 83.00 | 29,464,958 | 83.00 |
| 8/04/2026 | 82.65 | 82.84 | 82.57 | 82.82 | 38,371,926 | 82.82 |
| 8/03/2026 | 82.24 | 82.35 | 82.01 | 82.19 | 32,042,914 | 82.19 |
| 7/31/2026 | 82.45 | 82.45 | 81.89 | 82.25 | 50,359,784 | 82.25 |
| 7/30/2026 | 82.81 | 82.90 | 82.52 | 82.80 | 40,762,268 | 82.80 |
| 7/29/2026 | 84.10 | 84.15 | 82.70 | 82.85 | 41,436,945 | 82.85 |
| 7/28/2026 | 83.86 | 84.34 | 83.84 | 84.24 | 25,358,202 | 84.24 |
| 7/27/2026 | 83.73 | 83.87 | 83.52 | 83.75 | 23,816,873 | 83.75 |
| 7/24/2026 | 83.31 | 83.66 | 83.22 | 83.25 | 15,106,013 | 83.25 |
| 7/23/2026 | 82.99 | 83.25 | 82.96 | 83.17 | 29,152,257 | 83.17 |
| 7/22/2026 | 83.61 | 83.70 | 83.38 | 83.44 | 15,976,266 | 83.44 |
| 7/21/2026 | 83.73 | 83.77 | 83.43 | 83.66 | 14,284,454 | 83.66 |
| 7/20/2026 | 84.31 | 84.34 | 83.81 | 83.89 | 24,285,681 | 83.89 |
| 7/17/2026 | 84.62 | 84.82 | 84.49 | 84.52 | 22,065,664 | 84.52 |
| 7/16/2026 | 83.84 | 84.22 | 83.79 | 84.21 | 20,768,974 | 84.21 |
| 7/15/2026 | 84.08 | 84.41 | 84.08 | 84.24 | 17,838,129 | 84.24 |
| 7/14/2026 | 84.18 | 84.50 | 84.03 | 84.08 | 23,788,253 | 84.08 |
| 7/13/2026 | 84.18 | 84.28 | 83.93 | 83.97 | 18,723,616 | 83.97 |
| 7/10/2026 | 84.50 | 84.63 | 84.28 | 84.47 | 14,454,128 | 84.47 |
| 7/09/2026 | 84.28 | 84.68 | 84.25 | 84.49 | 18,616,862 | 84.49 |
| 7/08/2026 | 84.31 | 84.45 | 84.06 | 84.36 | 25,774,403 | 84.36 |
| 7/07/2026 | 85.11 | 85.17 | 84.54 | 84.55 | 24,787,773 | 84.55 |
| 7/06/2026 | 85.43 | 85.48 | 85.18 | 85.45 | 17,940,083 | 85.45 |
| 7/02/2026 | 85.38 | 85.78 | 85.37 | 85.51 | 20,957,280 | 85.51 |
| 7/01/2026 | 85.48 | 85.79 | 85.42 | 85.52 | 28,105,955 | 85.52 |
| 6/30/2026 | 87.15 | 87.17 | 86.38 | 86.42 | 31,061,256 | 86.10 |
| 6/29/2026 | 87.36 | 87.54 | 87.30 | 87.45 | 19,456,194 | 87.13 |
| 6/26/2026 | 87.01 | 87.37 | 87.00 | 87.36 | 21,650,846 | 87.04 |
| 6/25/2026 | 87.58 | 87.79 | 87.29 | 87.35 | 28,387,885 | 87.03 |
| 6/24/2026 | 87.15 | 87.47 | 87.12 | 87.38 | 41,829,293 | 87.06 |
| 6/23/2026 | 86.12 | 86.42 | 86.10 | 86.20 | 19,144,628 | 85.88 |
| 6/22/2026 | 86.30 | 86.33 | 85.97 | 86.09 | 28,384,984 | 85.77 |
| 6/18/2026 | 87.07 | 87.17 | 86.65 | 86.75 | 32,350,928 | 86.43 |
| 6/17/2026 | 86.33 | 86.59 | 85.93 | 86.33 | 34,504,276 | 86.01 |
| 6/16/2026 | 85.96 | 86.38 | 85.92 | 86.19 | 27,594,743 | 85.87 |
| 6/15/2026 | 85.96 | 86.11 | 85.67 | 85.72 | 17,832,770 | 85.40 |
| 6/12/2026 | 85.64 | 85.83 | 85.41 | 85.77 | 23,100,956 | 85.45 |
| 6/11/2026 | 85.17 | 86.04 | 85.04 | 85.98 | 35,168,184 | 85.66 |
| 6/10/2026 | 85.12 | 85.30 | 84.70 | 84.88 | 21,349,845 | 84.57 |
| 6/09/2026 | 84.97 | 85.18 | 84.89 | 85.12 | 22,622,317 | 84.81 |
| 6/08/2026 | 85.23 | 85.33 | 84.62 | 84.62 | 22,921,537 | 84.31 |
| 6/05/2026 | 84.99 | 85.34 | 84.92 | 85.06 | 26,461,165 | 84.75 |
| 6/04/2026 | 85.61 | 85.71 | 85.42 | 85.50 | 15,864,751 | 85.19 |
| 6/03/2026 | 85.29 | 85.43 | 85.10 | 85.31 | 15,368,432 | 85.00 |
| 6/02/2026 | 85.80 | 85.82 | 85.50 | 85.65 | 20,293,981 | 85.33 |
| 6/01/2026 | 84.93 | 85.54 | 84.80 | 85.47 | 26,311,093 | 85.16 |
| 5/29/2026 | 85.81 | 85.96 | 85.55 | 85.76 | 33,118,594 | 85.11 |
| 5/28/2026 | 85.36 | 85.84 | 85.27 | 85.74 | 25,368,555 | 85.09 |
| 5/27/2026 | 85.25 | 85.48 | 85.15 | 85.30 | 23,578,113 | 84.65 |
| 5/26/2026 | 85.33 | 85.38 | 84.90 | 85.10 | 22,506,496 | 84.45 |
| 5/22/2026 | 84.61 | 84.68 | 84.14 | 84.68 | 27,987,673 | 84.04 |
| 5/21/2026 | 83.62 | 84.26 | 83.33 | 84.22 | 24,875,080 | 83.58 |
| 5/20/2026 | 83.06 | 84.00 | 83.04 | 83.91 | 44,489,503 | 83.27 |
| 5/19/2026 | 82.96 | 83.23 | 82.77 | 83.02 | 35,367,340 | 82.39 |
| 5/18/2026 | 83.70 | 83.92 | 83.31 | 83.56 | 26,155,924 | 82.93 |
| 5/15/2026 | 83.87 | 83.97 | 83.59 | 83.66 | 50,795,960 | 83.03 |