TLT Historical Prices
iShares 20+ Year Treasury Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
90.86
Period low
76.43
Period change
-8.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 81.55 | 82.21 | 81.54 | 81.93 | +0.21% | 50,388,697 |
| Nov 4, 2026 | 81.37 | 81.80 | 80.89 | 81.76 | +0.80% | 42,010,258 |
| Nov 3, 2026 | 81.44 | 81.45 | 80.97 | 81.11 | -0.76% | 30,066,641 |
| Nov 2, 2026 | 81.83 | 82.17 | 81.55 | 81.73 | -0.13% | 37,326,055 |
| Oct 30, 2026 | 81.86 | 82.03 | 81.38 | 81.84 | +0.43% | 41,115,721 |
| Oct 29, 2026 | 81.39 | 81.86 | 81.16 | 81.49 | +0.62% | 25,946,729 |
| Oct 28, 2026 | 81.72 | 81.76 | 80.73 | 80.99 | -0.78% | 35,468,245 |
| Oct 27, 2026 | 81.65 | 81.72 | 81.47 | 81.63 | -0.06% | 19,550,925 |
| Oct 26, 2026 | 81.66 | 81.90 | 81.54 | 81.68 | +0.42% | 24,816,519 |
| Oct 23, 2026 | 81.78 | 81.80 | 81.27 | 81.34 | -0.49% | 35,149,581 |
| Oct 22, 2026 | 81.00 | 81.92 | 80.87 | 81.74 | +1.87% | 65,635,116 |
| Oct 21, 2026 | 80.31 | 80.47 | 79.83 | 80.24 | +0.14% | 36,282,996 |
| Oct 20, 2026 | 80.06 | 80.37 | 79.84 | 80.13 | +0.84% | 28,471,622 |
| Oct 19, 2026 | 79.90 | 79.98 | 79.34 | 79.46 | -0.74% | 30,854,865 |
| Oct 16, 2026 | 79.69 | 80.31 | 79.67 | 80.05 | +0.10% | 42,403,189 |
| Oct 15, 2026 | 80.47 | 80.56 | 79.93 | 79.97 | +1.37% | 86,666,573 |
| Oct 14, 2026 | 77.82 | 79.01 | 77.74 | 78.89 | +0.66% | 51,119,863 |
| Oct 13, 2026 | 78.56 | 78.57 | 78.20 | 78.37 | +0.41% | 29,715,667 |
| Oct 12, 2026 | 77.83 | 78.06 | 77.83 | 78.05 | +0.09% | 15,724,213 |
| Oct 9, 2026 | 77.71 | 78.05 | 77.48 | 77.98 | +0.14% | 27,435,170 |
| Oct 8, 2026 | 77.19 | 77.91 | 77.07 | 77.87 | +0.94% | 49,484,181 |
| Oct 7, 2026 | 76.46 | 77.32 | 76.43 | 77.14 | -0.17% | 40,200,004 |
| Oct 6, 2026 | 77.17 | 77.58 | 77.07 | 77.28 | +0.22% | 31,085,907 |
| Oct 5, 2026 | 77.16 | 77.26 | 76.69 | 77.11 | -0.48% | 49,295,746 |
| Oct 2, 2026 | 77.94 | 78.32 | 77.28 | 77.48 | -0.30% | 61,407,957 |
| Oct 1, 2026 | 76.94 | 78.05 | 76.76 | 77.71 | -0.09% | 83,642,575 |
| Sep 30, 2026 | 78.16 | 78.21 | 77.55 | 77.78 | -0.58% | 73,132,610 |
| Sep 29, 2026 | 78.52 | 78.52 | 77.84 | 78.23 | -0.50% | 76,018,385 |
| Sep 28, 2026 | 78.65 | 78.87 | 78.27 | 78.62 | -0.88% | 63,463,432 |
| Sep 25, 2026 | 79.37 | 79.46 | 78.83 | 79.32 | -0.13% | 62,576,655 |
| Sep 24, 2026 | 80.35 | 80.55 | 79.42 | 79.42 | -1.29% | 59,160,591 |
| Sep 23, 2026 | 81.48 | 81.50 | 80.22 | 80.46 | -1.58% | 53,502,359 |
| Sep 22, 2026 | 81.89 | 81.94 | 81.54 | 81.75 | -0.06% | 22,769,331 |
| Sep 21, 2026 | 81.72 | 81.82 | 81.54 | 81.80 | +0.68% | 26,981,667 |
| Sep 18, 2026 | 81.47 | 81.47 | 81.09 | 81.25 | -0.65% | 41,105,046 |
| Sep 17, 2026 | 81.54 | 81.79 | 81.42 | 81.78 | +1.11% | 41,622,639 |
| Sep 16, 2026 | 80.94 | 81.56 | 80.86 | 80.88 | +0.21% | 56,481,675 |
| Sep 15, 2026 | 80.63 | 80.84 | 80.51 | 80.71 | -0.27% | 35,032,855 |
| Sep 14, 2026 | 80.82 | 81.36 | 80.46 | 80.93 | +0.07% | 34,066,731 |
| Sep 11, 2026 | 81.30 | 81.47 | 80.81 | 80.87 | +0.11% | 32,454,352 |
| Sep 10, 2026 | 81.00 | 81.36 | 80.67 | 80.78 | -1.16% | 60,481,488 |
| Sep 9, 2026 | 82.19 | 82.31 | 81.36 | 81.73 | -0.57% | 40,675,418 |
| Sep 8, 2026 | 82.44 | 82.46 | 81.93 | 82.20 | -0.01% | 16,100,787 |
| Sep 4, 2026 | 82.29 | 82.50 | 82.18 | 82.21 | +0.17% | 16,591,947 |
| Sep 3, 2026 | 82.36 | 82.43 | 82.06 | 82.07 | +0.15% | 18,042,012 |
| Sep 2, 2026 | 81.97 | 82.05 | 81.75 | 81.95 | -0.69% | 21,459,386 |
| Aug 31, 2026 | 82.47 | 82.53 | 82.14 | 82.52 | -0.43% | 37,317,414 |
| Aug 28, 2026 | 83.04 | 83.60 | 82.78 | 82.88 | -0.30% | 35,809,819 |
| Aug 27, 2026 | 83.20 | 83.35 | 83.00 | 83.13 | -0.20% | 17,361,885 |
| Aug 26, 2026 | 83.27 | 83.30 | 83.07 | 83.30 | -0.20% | 20,658,793 |
| Aug 25, 2026 | 83.11 | 83.48 | 82.97 | 83.47 | +1.10% | 35,015,103 |
| Aug 24, 2026 | 82.49 | 82.88 | 82.45 | 82.56 | +0.62% | 29,038,465 |
| Aug 21, 2026 | 82.17 | 82.27 | 81.90 | 82.05 | -0.35% | 24,269,093 |
| Aug 20, 2026 | 82.36 | 82.77 | 82.15 | 82.34 | -0.82% | 39,569,870 |
| Aug 19, 2026 | 82.81 | 83.06 | 82.61 | 83.02 | +1.67% | 51,308,163 |
| Aug 18, 2026 | 81.26 | 81.75 | 81.17 | 81.66 | +0.38% | 25,037,130 |
| Aug 17, 2026 | 81.77 | 81.86 | 81.31 | 81.35 | -0.84% | 31,557,704 |
| Aug 14, 2026 | 82.23 | 82.36 | 81.82 | 82.04 | -0.67% | 31,449,568 |
| Aug 13, 2026 | 82.59 | 83.00 | 82.49 | 82.59 | +0.58% | 26,921,528 |
| Aug 12, 2026 | 82.45 | 82.47 | 82.05 | 82.11 | -0.10% | 21,444,554 |
| Aug 11, 2026 | 82.27 | 82.46 | 82.12 | 82.19 | +0.16% | 23,268,495 |
| Aug 10, 2026 | 82.40 | 82.45 | 82.03 | 82.06 | -0.85% | 36,743,209 |
| Aug 7, 2026 | 82.80 | 82.85 | 82.48 | 82.76 | +0.29% | 96,129,896 |
| Aug 6, 2026 | 82.77 | 82.92 | 82.40 | 82.52 | -0.58% | 27,572,253 |
| Aug 5, 2026 | 82.94 | 83.15 | 82.80 | 83.00 | +0.22% | 29,470,004 |
| Aug 4, 2026 | 82.65 | 82.84 | 82.57 | 82.82 | +0.77% | 38,403,497 |
| Aug 3, 2026 | 82.24 | 82.35 | 82.01 | 82.19 | -0.07% | 32,050,806 |
| Jul 31, 2026 | 82.45 | 82.45 | 81.89 | 82.25 | -0.66% | 50,359,784 |
| Jul 30, 2026 | 82.81 | 82.90 | 82.52 | 82.80 | -0.06% | 40,781,177 |
| Jul 29, 2026 | 84.10 | 84.15 | 82.70 | 82.85 | -1.65% | 41,472,199 |
| Jul 28, 2026 | 83.86 | 84.34 | 83.84 | 84.24 | +0.59% | 25,361,617 |
| Jul 27, 2026 | 83.73 | 83.87 | 83.52 | 83.75 | +0.60% | 23,818,955 |
| Jul 24, 2026 | 83.31 | 83.66 | 83.22 | 83.25 | +0.10% | 15,067,404 |
| Jul 23, 2026 | 82.99 | 83.25 | 82.96 | 83.17 | -0.32% | 29,156,751 |
| Jul 22, 2026 | 83.61 | 83.70 | 83.38 | 83.44 | -0.26% | 15,988,383 |
| Jul 21, 2026 | 83.73 | 83.77 | 83.43 | 83.66 | -0.27% | 14,287,533 |
| Jul 20, 2026 | 84.31 | 84.34 | 83.81 | 83.89 | -0.75% | 24,289,040 |
| Jul 17, 2026 | 84.62 | 84.82 | 84.49 | 84.52 | +0.37% | 22,065,625 |
| Jul 16, 2026 | 83.84 | 84.22 | 83.79 | 84.21 | -0.04% | 20,817,839 |
| Jul 15, 2026 | 84.08 | 84.41 | 84.08 | 84.24 | +0.19% | 17,832,069 |
| Jul 14, 2026 | 84.18 | 84.50 | 84.03 | 84.08 | +0.13% | 23,308,413 |
| Jul 13, 2026 | 84.19 | 84.28 | 83.93 | 83.97 | -0.59% | 18,742,492 |
| Jul 10, 2026 | 84.50 | 84.63 | 84.28 | 84.47 | -0.02% | 14,444,675 |
| Jul 9, 2026 | 84.28 | 84.68 | 84.25 | 84.49 | +0.15% | 18,627,796 |
| Jul 8, 2026 | 84.31 | 84.45 | 84.06 | 84.36 | -0.22% | 25,806,645 |
| Jul 7, 2026 | 85.11 | 85.17 | 84.54 | 84.55 | -1.05% | 24,816,435 |
| Jul 6, 2026 | 85.43 | 85.48 | 85.18 | 85.45 | -0.07% | 17,940,938 |
| Jul 2, 2026 | 85.38 | 85.78 | 85.37 | 85.51 | -0.01% | 20,957,230 |
| Jul 1, 2026 | 85.48 | 85.79 | 85.42 | 85.52 | -1.04% | 28,103,328 |
| Jun 30, 2026 | 87.15 | 87.17 | 86.38 | 86.42 | -1.18% | 31,079,479 |
| Jun 29, 2026 | 87.36 | 87.54 | 87.30 | 87.45 | +0.10% | 19,457,157 |
| Jun 26, 2026 | 87.01 | 87.37 | 87.00 | 87.36 | +0.01% | 21,650,819 |
| Jun 25, 2026 | 87.58 | 87.79 | 87.29 | 87.35 | -0.03% | 28,392,350 |
| Jun 24, 2026 | 87.15 | 87.47 | 87.12 | 87.38 | +1.37% | 41,836,984 |
| Jun 23, 2026 | 86.12 | 86.42 | 86.10 | 86.20 | +0.13% | 19,145,519 |
| Jun 22, 2026 | 86.30 | 86.33 | 85.97 | 86.09 | -0.76% | 28,594,882 |
| Jun 18, 2026 | 87.07 | 87.17 | 86.65 | 86.75 | +0.49% | 32,350,903 |
| Jun 17, 2026 | 86.33 | 86.59 | 85.93 | 86.33 | +0.16% | 34,507,483 |
| Jun 16, 2026 | 85.96 | 86.38 | 85.92 | 86.19 | +0.55% | 27,597,277 |
| Jun 15, 2026 | 85.96 | 86.11 | 85.67 | 85.72 | -0.06% | 17,834,387 |
| Jun 12, 2026 | 85.64 | 85.83 | 85.41 | 85.77 | -0.24% | 23,100,929 |
| Jun 11, 2026 | 85.17 | 86.04 | 85.04 | 85.98 | +1.30% | 35,190,466 |
| Jun 10, 2026 | 85.12 | 85.30 | 84.70 | 84.88 | -0.28% | 21,258,275 |
| Jun 9, 2026 | 84.97 | 85.18 | 84.78 | 85.12 | +0.59% | 22,617,748 |
| Jun 8, 2026 | 85.23 | 85.33 | 84.62 | 84.62 | -0.52% | 22,922,742 |
| Jun 5, 2026 | 84.99 | 85.34 | 84.92 | 85.06 | -0.51% | 26,461,163 |
| Jun 4, 2026 | 85.61 | 85.71 | 85.42 | 85.50 | +0.22% | 15,866,493 |
| Jun 3, 2026 | 85.28 | 85.43 | 85.10 | 85.31 | -0.40% | 15,371,998 |
| Jun 2, 2026 | 85.80 | 85.82 | 85.50 | 85.65 | +0.21% | 20,319,050 |
| Jun 1, 2026 | 84.93 | 85.54 | 84.80 | 85.47 | -0.34% | 26,322,365 |
| May 29, 2026 | 85.81 | 85.96 | 85.55 | 85.76 | +0.02% | 33,118,565 |
| May 28, 2026 | 85.36 | 85.84 | 85.27 | 85.74 | +0.52% | 25,417,299 |
| May 27, 2026 | 85.25 | 85.48 | 85.15 | 85.30 | +0.24% | 23,587,852 |
| May 26, 2026 | 85.33 | 85.38 | 84.90 | 85.10 | +0.50% | 22,531,218 |
| May 22, 2026 | 84.61 | 84.68 | 84.14 | 84.68 | +0.55% | 27,987,659 |
| May 21, 2026 | 83.62 | 84.26 | 83.33 | 84.22 | +0.37% | 24,846,000 |
| May 20, 2026 | 83.06 | 84.00 | 83.04 | 83.91 | +1.07% | 44,498,000 |
| May 19, 2026 | 82.96 | 83.23 | 82.77 | 83.02 | -0.65% | 35,401,924 |
| May 18, 2026 | 83.70 | 83.92 | 83.31 | 83.56 | -0.12% | 26,166,181 |
| May 15, 2026 | 83.87 | 83.97 | 83.59 | 83.66 | -1.48% | 50,795,960 |
| May 14, 2026 | 85.26 | 85.38 | 84.91 | 84.92 | +0.14% | 25,247,190 |
| May 13, 2026 | 84.94 | 85.05 | 84.59 | 84.80 | -0.22% | 26,295,100 |
| May 12, 2026 | 85.19 | 85.20 | 84.92 | 84.99 | -0.67% | 27,680,615 |
| May 11, 2026 | 85.88 | 85.92 | 85.49 | 85.56 | -0.60% | 17,713,654 |
| May 8, 2026 | 86.06 | 86.28 | 85.99 | 86.08 | +0.50% | 30,797,630 |
| May 7, 2026 | 86.28 | 86.29 | 85.59 | 85.65 | -0.50% | 21,178,332 |
| May 6, 2026 | 86.05 | 86.17 | 85.92 | 86.08 | +0.76% | 22,526,343 |
| May 5, 2026 | 85.14 | 85.49 | 85.09 | 85.43 | +0.55% | 18,226,455 |
| May 4, 2026 | 85.35 | 85.36 | 84.76 | 84.96 | -0.76% | 27,247,689 |
| May 1, 2026 | 85.50 | 86.00 | 85.34 | 85.61 | -0.01% | 21,280,952 |
| Apr 30, 2026 | 85.89 | 85.90 | 85.39 | 85.62 | -0.09% | 28,516,181 |
| Apr 29, 2026 | 85.98 | 85.99 | 85.55 | 85.70 | -0.78% | 29,020,824 |
| Apr 28, 2026 | 86.12 | 86.37 | 85.94 | 86.37 | +0.10% | 14,551,862 |
| Apr 27, 2026 | 86.49 | 86.62 | 86.19 | 86.28 | -0.50% | 19,101,590 |
| Apr 24, 2026 | 86.46 | 86.82 | 86.25 | 86.71 | +0.18% | 22,280,916 |
| Apr 23, 2026 | 86.83 | 87.04 | 86.24 | 86.55 | -0.22% | 21,106,665 |
| Apr 22, 2026 | 87.05 | 87.16 | 86.70 | 86.74 | +0.20% | 13,676,816 |
| Apr 21, 2026 | 86.97 | 87.09 | 86.53 | 86.57 | -0.55% | 19,783,624 |
| Apr 20, 2026 | 87.11 | 87.13 | 86.71 | 87.05 | -0.02% | 14,616,709 |
| Apr 17, 2026 | 87.05 | 87.21 | 86.89 | 87.07 | +0.92% | 29,604,128 |
| Apr 16, 2026 | 86.92 | 86.97 | 86.20 | 86.28 | -0.63% | 20,001,034 |
| Apr 15, 2026 | 87.02 | 87.07 | 86.72 | 86.83 | -0.44% | 15,119,636 |
| Apr 14, 2026 | 86.70 | 87.24 | 86.63 | 87.21 | +0.53% | 16,606,918 |
| Apr 13, 2026 | 86.44 | 86.80 | 86.25 | 86.75 | +0.30% | 12,715,878 |
| Apr 10, 2026 | 86.60 | 86.68 | 86.33 | 86.49 | -0.24% | 13,247,455 |
| Apr 9, 2026 | 86.69 | 87.13 | 86.39 | 86.70 | -0.25% | 18,906,006 |
| Apr 8, 2026 | 87.36 | 87.37 | 86.73 | 86.92 | +0.32% | 22,244,916 |
| Apr 7, 2026 | 86.52 | 86.67 | 85.91 | 86.64 | -0.01% | 22,747,228 |
| Apr 6, 2026 | 86.50 | 86.85 | 86.39 | 86.65 | -0.16% | 14,660,325 |
| Apr 2, 2026 | 86.20 | 86.85 | 86.15 | 86.79 | +0.61% | 33,310,584 |
| Apr 1, 2026 | 86.28 | 86.70 | 86.23 | 86.26 | -0.50% | 31,157,622 |
| Mar 31, 2026 | 86.93 | 87.16 | 86.57 | 86.69 | -0.10% | 47,112,153 |
| Mar 30, 2026 | 86.63 | 86.95 | 86.48 | 86.78 | +1.33% | 36,473,153 |
| Mar 27, 2026 | 85.50 | 86.10 | 85.45 | 85.64 | -0.55% | 39,928,852 |
| Mar 26, 2026 | 86.34 | 86.61 | 85.93 | 86.11 | -0.84% | 39,536,966 |
| Mar 25, 2026 | 86.75 | 86.88 | 86.48 | 86.84 | +0.97% | 37,861,005 |
| Mar 24, 2026 | 85.72 | 86.29 | 85.56 | 86.01 | -0.43% | 51,799,399 |
| Mar 23, 2026 | 86.18 | 86.72 | 85.94 | 86.39 | +0.65% | 69,686,652 |
| Mar 20, 2026 | 86.81 | 86.86 | 85.76 | 85.83 | -1.90% | 79,454,774 |
| Mar 19, 2026 | 87.06 | 87.72 | 86.97 | 87.49 | +0.62% | 60,307,437 |
| Mar 18, 2026 | 87.36 | 87.48 | 86.93 | 86.95 | -0.57% | 37,596,579 |
| Mar 17, 2026 | 87.36 | 87.57 | 87.31 | 87.45 | +0.28% | 19,574,644 |
| Mar 16, 2026 | 87.17 | 87.34 | 86.96 | 87.21 | +0.77% | 37,341,485 |
| Mar 13, 2026 | 86.92 | 87.14 | 86.47 | 86.54 | -0.49% | 43,459,981 |
| Mar 12, 2026 | 86.91 | 87.25 | 86.78 | 86.97 | -0.20% | 48,976,970 |
| Mar 11, 2026 | 87.75 | 87.81 | 87.08 | 87.14 | -1.29% | 54,679,852 |
| Mar 10, 2026 | 88.80 | 88.95 | 88.27 | 88.28 | -1.06% | 48,651,546 |
| Mar 9, 2026 | 88.30 | 89.31 | 88.20 | 89.23 | +0.87% | 52,478,733 |
| Mar 6, 2026 | 88.32 | 88.94 | 88.02 | 88.46 | -0.37% | 58,136,912 |
| Mar 5, 2026 | 88.63 | 88.94 | 88.51 | 88.79 | -0.40% | 45,768,935 |
| Mar 4, 2026 | 89.27 | 89.44 | 89.09 | 89.15 | -0.31% | 47,069,511 |
| Mar 3, 2026 | 88.97 | 89.67 | 88.94 | 89.43 | -0.20% | 51,850,415 |
| Mar 2, 2026 | 89.97 | 89.99 | 89.36 | 89.61 | -1.33% | 55,465,544 |
| Feb 27, 2026 | 90.69 | 90.86 | 90.55 | 90.82 | +0.61% | 51,271,972 |
| Feb 26, 2026 | 90.06 | 90.32 | 90.05 | 90.27 | +0.40% | 29,447,078 |
| Feb 25, 2026 | 89.71 | 90.08 | 89.71 | 89.91 | +0.01% | 23,625,777 |
| Feb 24, 2026 | 89.94 | 90.05 | 89.76 | 89.90 | +0.18% | 24,933,944 |
| Feb 23, 2026 | 89.55 | 90.00 | 89.53 | 89.74 | +0.37% | 33,614,602 |
| Feb 20, 2026 | 89.70 | 89.74 | 88.93 | 89.41 | -0.23% | 49,610,815 |
| Feb 19, 2026 | 89.40 | 89.72 | 89.36 | 89.62 | +0.10% | 28,658,625 |
| Feb 18, 2026 | 89.69 | 89.86 | 89.47 | 89.53 | -0.38% | 35,415,364 |
| Feb 17, 2026 | 89.93 | 90.12 | 89.76 | 89.87 | +0.17% | 32,356,748 |
| Feb 13, 2026 | 89.63 | 89.81 | 89.52 | 89.72 | +0.55% | 56,785,154 |
| Feb 12, 2026 | 88.36 | 89.28 | 88.35 | 89.23 | +1.33% | 48,454,859 |
| Feb 11, 2026 | 88.04 | 88.47 | 87.94 | 88.06 | -0.53% | 37,014,010 |
| Feb 10, 2026 | 88.24 | 88.53 | 88.22 | 88.53 | +1.15% | 37,253,715 |
| Feb 9, 2026 | 87.20 | 87.58 | 87.03 | 87.52 | -0.02% | 24,708,880 |
| Feb 6, 2026 | 87.45 | 87.54 | 87.20 | 87.54 | +0.07% | 33,461,764 |
| Feb 5, 2026 | 86.93 | 87.48 | 86.75 | 87.48 | +1.09% | 50,268,911 |
| Feb 4, 2026 | 86.63 | 86.78 | 86.46 | 86.54 | -0.25% | 37,872,880 |
| Feb 3, 2026 | 86.48 | 86.78 | 86.43 | 86.76 | +0.24% | 27,438,196 |
| Feb 2, 2026 | 87.02 | 87.06 | 86.55 | 86.55 | -0.67% | 38,171,395 |
| Jan 30, 2026 | 87.38 | 87.56 | 87.13 | 87.13 | -0.56% | 45,832,193 |
| Jan 29, 2026 | 87.15 | 87.74 | 87.08 | 87.62 | +0.02% | 43,854,982 |
| Jan 28, 2026 | 87.50 | 87.70 | 87.29 | 87.60 | -0.23% | 38,750,296 |
| Jan 27, 2026 | 88.11 | 88.25 | 87.68 | 87.80 | -0.62% | 35,180,128 |
| Jan 26, 2026 | 88.39 | 88.49 | 88.20 | 88.35 | +0.48% | 38,882,362 |
| Jan 23, 2026 | 87.83 | 88.03 | 87.50 | 87.93 | +0.27% | 35,968,799 |
| Jan 22, 2026 | 87.27 | 87.75 | 87.14 | 87.69 | +0.44% | 42,419,291 |
| Jan 21, 2026 | 86.80 | 87.48 | 86.62 | 87.31 | +0.76% | 51,220,133 |
| Jan 20, 2026 | 86.63 | 87.03 | 86.54 | 86.65 | -1.31% | 66,009,536 |
| Jan 16, 2026 | 88.13 | 88.32 | 87.71 | 87.80 | -0.58% | 46,382,396 |
| Jan 15, 2026 | 88.64 | 88.66 | 88.31 | 88.31 | -0.02% | 37,988,942 |
| Jan 14, 2026 | 87.91 | 88.43 | 87.89 | 88.33 | +0.58% | 39,233,477 |
| Jan 13, 2026 | 87.88 | 87.91 | 87.53 | 87.82 | +0.17% | 30,451,400 |
| Jan 12, 2026 | 87.50 | 87.91 | 87.41 | 87.67 | -0.30% | 36,103,071 |
| Jan 9, 2026 | 87.30 | 88.00 | 87.12 | 87.93 | +0.66% | 57,348,793 |
| Jan 8, 2026 | 87.33 | 87.55 | 87.25 | 87.35 | -0.50% | 28,204,899 |
| Jan 7, 2026 | 87.84 | 88.00 | 87.48 | 87.79 | +0.58% | 39,930,912 |
| Jan 6, 2026 | 87.15 | 87.34 | 86.90 | 87.28 | -0.21% | 39,015,179 |
| Jan 5, 2026 | 87.18 | 87.52 | 87.11 | 87.46 | +0.49% | 30,178,030 |
| Jan 2, 2026 | 87.40 | 87.41 | 87.02 | 87.03 | -0.15% | 40,731,251 |
| Dec 31, 2025 | 87.68 | 87.91 | 87.13 | 87.16 | -0.80% | 36,500,036 |
| Dec 30, 2025 | 87.74 | 88.04 | 87.67 | 87.86 | -0.24% | 25,106,784 |
| Dec 29, 2025 | 87.95 | 88.07 | 87.79 | 88.07 | +0.38% | 29,399,823 |
| Dec 26, 2025 | 88.10 | 88.17 | 87.60 | 87.74 | -0.33% | 26,522,734 |
| Dec 24, 2025 | 87.76 | 88.08 | 87.65 | 88.03 | +0.61% | 25,939,126 |
| Dec 23, 2025 | 87.07 | 87.58 | 87.03 | 87.50 | +0.16% | 33,620,394 |
| Dec 22, 2025 | 87.42 | 87.46 | 87.25 | 87.36 | -0.22% | 25,544,105 |
| Dec 19, 2025 | 87.61 | 87.76 | 87.41 | 87.55 | -0.76% | 37,855,218 |
| Dec 18, 2025 | 88.13 | 88.38 | 88.07 | 88.22 | +0.48% | 39,046,726 |
| Dec 17, 2025 | 87.63 | 87.99 | 87.58 | 87.80 | -0.09% | 24,663,881 |
| Dec 16, 2025 | 87.19 | 87.92 | 87.17 | 87.88 | +0.55% | 41,015,744 |
| Dec 15, 2025 | 87.72 | 87.88 | 87.39 | 87.40 | +0.07% | 28,609,250 |
| Dec 12, 2025 | 87.38 | 87.50 | 87.19 | 87.34 | -0.96% | 47,028,335 |
| Dec 11, 2025 | 88.69 | 88.83 | 88.16 | 88.19 | -0.14% | 26,775,873 |
| Dec 10, 2025 | 88.00 | 88.52 | 87.86 | 88.31 | +0.39% | 46,827,965 |
| Dec 9, 2025 | 88.34 | 88.34 | 87.84 | 87.97 | +0.10% | 25,763,409 |
| Dec 8, 2025 | 88.19 | 88.20 | 87.56 | 87.88 | -0.33% | 32,246,165 |
| Dec 5, 2025 | 88.55 | 88.55 | 88.05 | 88.17 | -0.46% | 32,803,236 |
| Dec 4, 2025 | 88.91 | 88.93 | 88.48 | 88.58 | -0.54% | 25,538,554 |
| Dec 3, 2025 | 88.92 | 89.16 | 88.74 | 89.06 | +0.28% | 23,275,957 |
| Dec 2, 2025 | 88.58 | 88.95 | 88.46 | 88.81 | +0.05% | 27,602,225 |
| Dec 1, 2025 | 88.84 | 88.99 | 88.71 | 88.77 | -1.60% | 47,082,596 |
| Nov 28, 2025 | 90.46 | 90.53 | 89.95 | 90.21 | -0.47% | 40,697,935 |
| Nov 26, 2025 | 90.15 | 90.64 | 89.83 | 90.64 | +0.44% | 34,096,562 |
| Nov 25, 2025 | 90.31 | 90.59 | 90.13 | 90.24 | +0.26% | 36,497,643 |
| Nov 24, 2025 | 89.95 | 90.07 | 89.78 | 90.01 | +0.57% | 30,863,765 |
| Nov 21, 2025 | 89.65 | 89.67 | 89.19 | 89.50 | +0.30% | 41,933,147 |
| Nov 20, 2025 | 88.99 | 89.42 | 88.98 | 89.23 | +0.39% | 32,943,191 |
| Nov 19, 2025 | 89.22 | 89.31 | 88.85 | 88.88 | -0.20% | 25,777,124 |
| Nov 18, 2025 | 89.35 | 89.45 | 88.80 | 89.06 | -0.03% | 31,965,195 |
| Nov 17, 2025 | 89.08 | 89.30 | 88.98 | 89.09 | +0.25% | 25,602,527 |
| Nov 14, 2025 | 89.79 | 89.83 | 88.87 | 88.87 | -0.57% | 38,550,402 |
| Nov 13, 2025 | 89.80 | 89.94 | 89.38 | 89.38 | -0.82% | 33,823,457 |
| Nov 12, 2025 | 89.95 | 90.32 | 89.88 | 90.12 | +0.18% | 23,592,519 |
| Nov 11, 2025 | 89.95 | 90.06 | 89.78 | 89.96 | +0.46% | 18,939,427 |
| Nov 10, 2025 | 89.49 | 89.67 | 89.39 | 89.55 | -0.02% | 24,093,451 |
| Nov 7, 2025 | 89.36 | 89.87 | 89.36 | 89.57 | -0.21% | 28,524,969 |
| Nov 6, 2025 | 89.56 | 89.85 | 89.53 | 89.76 | +0.90% | 33,027,153 |
Daily open, high, low, close and volume for iShares 20+ Year Treasury Bond ETF (TLT). Showing 250 trading days. Unadjusted prices.