MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TLT — iShares 20+ Year Treasury Bond ETF
NasdaqiShares 20+ Year Treasury Bond ETF
$77.87
+0.73(+0.94%)
- O
- 77.19
- H
- 77.91
- L
- 77.07
- V
- 48.9M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.87
Period Return-12.95%
Period High$92.19
Period Low$76.43
Avg Daily Volume34.58M
Total Trading Days365
TLT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $77.19 | $77.91 | $77.07 | $77.87 | +$0.73 | +0.94% | 48,897,200 | $77.56 | $77.07 $77.91 |
| Oct 7, 2026 | $76.46 | $77.32 | $76.43 | $77.15 | $-0.14 | -0.17% | 40,200,004 | $76.93 | $76.43 $77.32 |
| Oct 6, 2026 | $77.17 | $77.58 | $77.07 | $77.28 | +$0.17 | +0.22% | 31,085,913 | $77.35 | $77.07 $77.58 |
| Oct 5, 2026 | $77.16 | $77.26 | $76.69 | $77.11 | $-0.37 | -0.48% | 49,106,745 | $76.99 | $76.69 $77.26 |
| Oct 2, 2026 | $77.94 | $78.32 | $77.28 | $77.48 | $-0.23 | -0.30% | 61,407,955 | $77.73 | $77.28 $78.32 |
| Oct 1, 2026 | $76.94 | $78.05 | $76.76 | $77.71 | $-0.07 | -0.09% | 83,642,575 | $77.51 | $76.76 $78.05 |
| Sep 30, 2026 | $78.16 | $78.21 | $77.55 | $77.78 | $-0.45 | -0.58% | 73,132,611 | $77.78 | $77.55 $78.21 |
| Sep 29, 2026 | $78.52 | $78.52 | $77.84 | $78.23 | $-0.39 | -0.50% | 76,018,385 | $78.14 | $77.84 $78.52 |
| Sep 28, 2026 | $78.65 | $78.87 | $78.27 | $78.62 | $-0.70 | -0.88% | 63,463,431 | $78.56 | $78.27 $78.87 |
| Sep 25, 2026 | $79.37 | $79.46 | $78.83 | $79.32 | $-0.10 | -0.13% | 62,576,655 | $79.18 | $78.83 $79.46 |
| Sep 24, 2026 | $80.35 | $80.55 | $79.42 | $79.42 | $-1.04 | -1.29% | 59,160,591 | $79.79 | $79.42 $80.55 |
| Sep 23, 2026 | $81.48 | $81.51 | $80.23 | $80.46 | $-1.29 | -1.58% | 53,502,359 | $80.57 | $80.23 $81.51 |
| Sep 22, 2026 | $81.89 | $81.94 | $81.54 | $81.75 | $-0.05 | -0.06% | 22,769,331 | $81.76 | $81.54 $81.94 |
| Sep 21, 2026 | $81.72 | $81.82 | $81.54 | $81.80 | +$0.55 | +0.68% | 26,981,665 | $81.71 | $81.54 $81.82 |
| Sep 18, 2026 | $81.47 | $81.47 | $81.09 | $81.25 | $-0.53 | -0.65% | 41,105,045 | $81.24 | $81.09 $81.47 |
| Sep 17, 2026 | $81.54 | $81.79 | $81.42 | $81.78 | +$0.90 | +1.11% | 41,622,639 | $81.67 | $81.42 $81.79 |
| Sep 16, 2026 | $80.94 | $81.56 | $80.86 | $80.88 | +$0.17 | +0.21% | 56,481,674 | $81.15 | $80.86 $81.56 |
| Sep 15, 2026 | $80.63 | $80.85 | $80.51 | $80.71 | $-0.22 | -0.27% | 35,032,954 | $80.69 | $80.51 $80.85 |
| Sep 14, 2026 | $80.82 | $81.36 | $80.46 | $80.93 | +$0.06 | +0.07% | 33,740,074 | $80.94 | $80.46 $81.36 |
| Sep 11, 2026 | $81.30 | $81.48 | $80.81 | $80.87 | +$0.09 | +0.11% | 32,431,034 | $81.08 | $80.81 $81.48 |
| Sep 10, 2026 | $81.00 | $81.36 | $80.67 | $80.78 | $-0.95 | -1.16% | 60,481,496 | $80.93 | $80.67 $81.36 |
| Sep 9, 2026 | $82.19 | $82.31 | $81.36 | $81.73 | $-0.47 | -0.57% | 40,675,417 | $81.76 | $81.36 $82.31 |
| Sep 8, 2026 | $82.44 | $82.46 | $81.93 | $82.20 | $-0.01 | -0.01% | 16,100,027 | $82.21 | $81.93 $82.46 |
| Sep 4, 2026 | $82.29 | $82.50 | $82.18 | $82.21 | +$0.14 | +0.17% | 16,591,946 | $82.29 | $82.18 $82.50 |
| Sep 3, 2026 | $82.36 | $82.43 | $82.06 | $82.07 | +$0.12 | +0.15% | 18,042,012 | $82.21 | $82.06 $82.43 |
| Sep 2, 2026 | $81.98 | $82.05 | $81.75 | $81.95 | +$0.08 | +0.10% | 21,454,291 | $81.87 | $81.75 $82.05 |
| Sep 1, 2026 | $81.89 | $82.35 | $81.78 | $81.87 | $-0.65 | -0.79% | 25,623,870 | $81.99 | $81.78 $82.35 |
| Aug 31, 2026 | $82.47 | $82.53 | $82.15 | $82.52 | $-0.36 | -0.43% | 37,317,413 | $82.37 | $82.15 $82.53 |
| Aug 28, 2026 | $83.04 | $83.60 | $82.78 | $82.88 | $-0.25 | -0.30% | 35,809,818 | $83.08 | $82.78 $83.60 |
| Aug 27, 2026 | $83.20 | $83.35 | $83.00 | $83.13 | $-0.17 | -0.20% | 17,361,884 | $83.15 | $83.00 $83.35 |