iShares 20+ Year Treasury Bond ETF - TLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	86.66	86.4	86.4	86.78	86.25	36.33M
August 14, 2025	87.51	87.02	87.02	87.51	86.89	33.4M
August 13, 2025	87.45	87.67	87.67	87.81	87.43	30.68M
August 12, 2025	86.89	86.95	86.95	86.97	86.55	40.96M
August 11, 2025	87.54	87.39	87.39	87.67	87.28	20.1M
August 08, 2025	87.36	87.29	87.29	87.39	87.15	21.6M
August 07, 2025	87.92	87.67	87.67	88.25	87.6	29.17M
August 06, 2025	87.85	87.82	87.82	88.05	86.92	42.15M
August 05, 2025	87.85	88.33	88.33	88.45	87.78	28.59M
August 04, 2025	87.96	88.06	88.06	88.15	87.65	36.43M
August 01, 2025	87.56	87.82	87.82	87.93	87.52	63.43M
July 31, 2025	87.13	86.92	86.92	87.41	86.84	48.17M
July 30, 2025	86.75	86.84	86.84	86.96	86.56	33.18M
July 29, 2025	86.24	87.32	87.32	87.34	86	46.35M
July 28, 2025	85.99	85.87	85.87	86.2	85.83	26.81M
July 25, 2025	85.8	86.43	86.43	86.44	85.72	26.64M
July 24, 2025	85.55	85.89	85.89	86.24	85.51	25.16M
July 23, 2025	86.05	86.04	86.04	86.2	85.79	31.01M
July 22, 2025	86.17	86.52	86.52	86.77	86.11	35.19M
July 21, 2025	86.22	86	86	86.51	85.96	40.02M
July 18, 2025	85.43	85.24	85.24	85.46	85.1	27.5M
July 17, 2025	85.22	85.11	85.11	85.49	84.99	31.88M
July 16, 2025	85.28	85.13	85.13	85.66	84.19	65.99M
July 15, 2025	85.89	85.01	85.01	85.91	84.9	40.46M
July 14, 2025	85.54	85.61	85.61	85.88	85.32	24.61M
July 11, 2025	86.23	85.79	85.79	86.27	85.64	40.76M
July 10, 2025	86.83	86.99	86.99	87.06	86.49	24.53M
July 09, 2025	86.19	86.93	86.93	86.93	86.18	29.68M
July 08, 2025	85.57	86.03	86.03	86.04	85.44	31.41M
July 07, 2025	86.54	86.14	86.14	86.56	85.92	38.31M
July 03, 2025	87.17	86.97	86.97	87.29	86.85	26.73M
July 02, 2025	87.19	87.58	87.58	87.59	87.1	39.38M
July 01, 2025	88.13	88.14	88.14	88.31	87.66	38.89M
June 30, 2025	87.86	88.25	87.92	88.44	87.61	53.7M
June 27, 2025	87.57	87.39	87.39	88.16	87.24	74.99M
June 26, 2025	87.59	87.95	87.95	87.95	87.2	30.47M
June 25, 2025	87.11	87.51	87.51	87.51	86.8	26.25M
June 24, 2025	86.47	87.4	87.4	87.59	86.43	32.96M
June 23, 2025	86.93	86.77	86.77	87.44	86.77	36.85M
June 20, 2025	86.14	86.49	86.49	86.79	85.95	26M
June 18, 2025	86.88	86.65	86.65	87.09	86.35	38.59M
June 17, 2025	86	86.5	86.5	86.66	85.76	34.47M
June 16, 2025	86.08	85.46	85.46	86.43	85.46	36.5M
June 13, 2025	86.73	86.33	86.33	86.88	85.78	49.37M
June 12, 2025	86.89	87.17	87.17	87.2	86.6	43.02M
June 11, 2025	85.4	86.14	86.14	86.4	85.71	36.27M
June 10, 2025	86.1	85.88	85.88	86.18	85.52	24.86M
June 09, 2025	85.04	85.44	85.44	85.64	85.04	26.56M
June 06, 2025	85.79	85.35	85.35	85.93	85.28	37.93M
June 05, 2025	86.68	86.45	86.45	86.93	86.22	37.72M
June 04, 2025	85.79	86.39	86.39	86.65	85.65	57.44M
June 03, 2025	85.44	85.01	85.01	85.74	84.89	33.73M
June 02, 2025	85.29	85.16	85.16	85.47	84.79	46.21M
May 30, 2025	86.08	86.28	86.28	86.47	85.88	48.9M
May 29, 2025	85.77	86.15	86.15	86.26	85.64	39M
May 28, 2025	85.41	85.36	85.35	85.54	84.97	34.39M
May 27, 2025	85.35	85.76	85.76	86.03	85.16	56.56M
May 23, 2025	84.77	84.55	84.55	84.82	84.31	46.85M
May 22, 2025	83.52	84.41	84.41	84.43	83.3	61.53M
May 21, 2025	84.68	83.97	83.97	85.06	83.76	77.05M

iShares 20+ Year Treasury Bond ETF (TLT) NASDAQ